BiG | O banco que entende os seus valores.

Open Text Corporation (OTEX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/03/2025	854 766	-0,04%	26,04	25,94	26,405	26,38
20/03/2025	478 035	0,30%	26,04	25,95	26,42	26,39
19/03/2025	511 599	0,84%	26,19	26,05	26,42	26,31
18/03/2025	387 644	0,33%	25,90	25,68	26,17	26,09
17/03/2025	474 135	-0,19%	26,04	25,83	26,29	26,01
14/03/2025	624 329	3,80%	25,23	25,455	26,09	26,06
13/03/2025	606 869	-0,67%	25,23	24,86	25,555	25,11
12/03/2025	837 188	-1,17%	25,73	24,91	25,92	25,28
11/03/2025	741 005	-1,54%	25,86	25,41	25,95	25,58
10/03/2025	813 759	-1,25%	25,94	25,76	26,34	26,00
07/03/2025	667 618	2,62%	25,62	25,59	26,35	26,33
06/03/2025	626 982	-0,35%	25,62	25,46	26,21	25,6575
05/03/2025	625 345	1,64%	25,23	25,72	26,27	26,01
04/03/2025	617 811	0,47%	25,23	25,07	25,90	25,59
03/03/2025	645 328	-1,36%	25,93	25,34	26,435	25,47
28/02/2025	460 330	-0,35%	26,48	25,586	26,105	25,82
27/02/2025	506 407	-2,41%	26,48	25,905	26,629	25,91
26/02/2025	526 273	-0,60%	26,92	26,41	27,02	26,55
25/02/2025	356 325	-0,60%	26,83	26,73	27,03	26,75
24/02/2025	284 576	0,30%	27,41	26,75	27,16	26,91
21/02/2025	494 862	-2,29%	27,41	26,81	27,515	26,83
20/02/2025	445 642	0,62%	27,71	27,18	27,61	27,46
19/02/2025	465 962	-1,26%	27,71	27,34	27,74	27,48
18/02/2025	505 311	-2,02%	28,45	27,7007	28,465	27,83
17/02/2025	572 408	0,00%	28,78	28,38	28,795	28,41
14/02/2025	337 935	-1,36%	28,46	28,38	28,795	28,41
13/02/2025	557 858	1,48%	28,46	28,30	28,73	28,72
12/02/2025	661 677	-1,26%	28,46	27,83	28,43	28,30
11/02/2025	595 799	-0,80%	28,46	28,46	28,90	28,66
10/02/2025	755 928	3,70%	28,00	27,89	29,24	28,89
07/02/2025	1 045 313	-5,66%	30,83	27,78	31,75	27,86
06/02/2025	464 592	-2,83%	29,47	29,33	30,44	29,53
05/02/2025	354 903	3,47%	29,47	29,33	30,45	30,39
04/02/2025	220 068	0,79%	29,28	29,26	29,52	29,37
03/02/2025	432 043	-1,02%	30,31	28,07	29,215	29,14
31/01/2025	399 294	-1,70%	29,28	29,44	30,16	29,44
30/01/2025	320 831	2,46%	29,28	29,28	30,17	29,95
29/01/2025	215 010	-0,75%	28,78	28,94	29,51	29,23
28/01/2025	320 574	2,72%	28,78	28,71	29,51	29,45
27/01/2025	264 661	-0,59%	28,42	28,35	28,99	28,67
24/01/2025	557 419	0,59%	28,29	28,675	28,97	28,84
23/01/2025	209 824	0,81%	28,43	28,02	28,635	28,63
22/01/2025	338 558	0,14%	28,09	28,31	28,525	28,40
21/01/2025	280 082	2,09%	28,42	27,93	28,38	28,36
20/01/2025	367 360	0,00%	28,42	27,71	28,42	27,78
17/01/2025	225 338	-1,24%	28,20	27,71	28,42	27,78
16/01/2025	200 325	-0,14%	28,00	28,00	28,32	28,13
15/01/2025	243 265	2,21%	27,28	27,635	28,49	28,17
14/01/2025	317 666	1,34%	27,39	27,2199	27,72	27,56
13/01/2025	389 316	-1,13%	27,51	26,84	27,27	27,19
09/01/2025	498 234	0,32%	28,03	27,50	28,15	27,50
08/01/2025	495 086	-1,28%	28,96	27,67	29,16	27,87
07/01/2025	292 658	-2,22%	28,75	28,1393	29,11	28,23
06/01/2025	219 377	1,05%	28,40	28,78	29,16	28,87
03/01/2025	257 227	1,13%	28,40	28,20	28,63	28,57
02/01/2025	310 701	-0,25%	28,49	28,04	28,60	28,25
31/12/2024	0	-0,35%	28,49	28,15	28,54	28,32
30/12/2024	416 350	0,39%	28,03	27,835	28,505	28,32
27/12/2024	430 624	0,60%	28,04	27,96	28,35	28,31
26/12/2024	279 610	0,46%	27,93	27,97	28,2775	28,14
24/12/2024	0	1,47%	27,93	27,685	28,03	28,01
23/12/2024	444 097	1,30%	27,59	27,31	28,01	27,96
20/12/2024	438 407	0,66%	27,63	27,06	27,88	27,60
19/12/2024	596 481	0,18%	27,63	27,26	27,89	27,42
18/12/2024	0	-4,40%	29,37	27,20	28,68	27,37
17/12/2024	566 571	-3,18%	29,44	28,29	29,39	28,63
16/12/2024	563 716	0,17%	29,44	29,29	29,68	29,57
13/12/2024	296 108	-1,24%	30,06	29,50	29,92	29,52
12/12/2024	216 162	-1,55%	30,06	29,87	30,39	29,89
11/12/2024	263 478	0,26%	30,48	30,21	30,65	30,36
10/12/2024	345 236	-0,82%	30,70	30,0502	30,50	30,28
09/12/2024	393 823	-0,46%	30,70	30,36	31,07	30,53
06/12/2024	403 662	-3,10%	31,85	30,62	31,98	30,67
05/12/2024	320 396	0,96%	31,49	31,41	31,81	31,65
04/12/2024	319 813	2,18%	31,11	30,80	31,4657	31,35
03/12/2024	401 731	1,32%	30,25	30,25	30,83	30,68
02/12/2024	278 982	-0,54%	30,71	30,07	30,71	30,28
29/11/2024	161 954	0,14%	29,98	29,98	30,625	30,43
28/11/2024	377 684	2,93%	30,12	30,03	30,90	30,3275
27/11/2024	339 848	1,90%	29,85	29,85	30,615	30,59
26/11/2024	277 279	-0,86%	29,76	29,71	30,335	30,02
25/11/2024	308 811	2,82%	29,97	29,71	30,295	30,28
22/11/2024	222 533	0,93%	29,01	28,98	29,59	29,45
21/11/2024	292 961	1,07%	28,52	28,21	29,44	29,18
20/11/2024	408 272	1,09%	27,93	27,8956	28,95	28,87
19/11/2024	865 219	1,10%	28,78	27,8956	28,93	28,56
18/11/2024	516 424	-2,03%	28,90	28,0366	28,93	28,25
15/11/2024	353 403	-0,38%	28,56	28,50	30,75	28,83
14/11/2024	504 303	-5,08%	30,03	28,925	32,00	28,94
13/11/2024	312 314	1,33%	29,50	29,50	30,53	30,49
12/11/2024	465 335	1,21%	29,23	29,2191	30,43	30,09
11/11/2024	382 313	1,64%	29,41	29,18	30,01	29,73
08/11/2024	488 549	-1,18%	29,22	29,22	30,00	29,25
07/11/2024	466 237	1,34%	29,85	28,97	29,85	29,60
06/11/2024	510 441	1,07%	28,8874	28,65	29,85	29,21
05/11/2024	517 200	%	28,71	28,54	29,145	28,6136
04/11/2024	459 750	%	28,71	28,54	29,145	28,62
01/11/2024	664 148	%	29,75	28,735	29,90	28,98
31/10/2024	862 888	%	32,50	29,82	32,51	30,02
30/10/2024	350 083	%	33,76	33,3501	33,85	33,16