OSI Systems Inc (OSIS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
224 946 |
3,56%
|
201,00
|
201,00
|
211,41
|
211,04
|
| 25/08/2026 |
320 132 |
0,01%
|
204,57
|
202,85
|
208,99
|
204,07
|
| 24/08/2026 |
572 932 |
-1,41%
|
205,07
|
202,00
|
208,9988
|
204,05
|
| 21/08/2026 |
861 985 |
-5,21%
|
199,00
|
186,50
|
207,82
|
206,73
|
| 20/08/2026 |
146 740 |
-1,12%
|
225,03
|
214,17
|
225,03
|
218,09
|
| 19/08/2026 |
92 168 |
0,88%
|
221,50
|
217,97
|
223,7299
|
220,92
|
| 18/08/2026 |
83 492 |
-4,85%
|
225,20
|
218,73
|
225,375
|
218,73
|
| 17/08/2026 |
79 438 |
0,70%
|
233,00
|
226,5865
|
234,7299
|
229,87
|
| 14/08/2026 |
76 631 |
-0,11%
|
226,55
|
226,55
|
233,125
|
228,27
|
| 13/08/2026 |
85 232 |
-1,30%
|
231,20
|
226,945
|
236,825
|
228,56
|
| 12/08/2026 |
87 836 |
-0,54%
|
233,59
|
228,61
|
236,80
|
231,57
|
| 11/08/2026 |
102 839 |
0,27%
|
235,09
|
228,74
|
236,9199
|
233,20
|
| 10/08/2026 |
120 215 |
-1,68%
|
236,00
|
231,62
|
239,0699
|
232,61
|
| 07/08/2026 |
48 183 |
-0,35%
|
238,99
|
234,055
|
238,99
|
236,23
|
| 06/08/2026 |
43 511 |
0,77%
|
236,43
|
233,695
|
241,33
|
237,10
|
| 05/08/2026 |
74 422 |
-0,56%
|
236,68
|
233,5175
|
237,235
|
235,09
|
| 04/08/2026 |
79 476 |
4,92%
|
225,8655
|
225,30
|
237,4547
|
236,60
|
| 03/08/2026 |
144 010 |
1,89%
|
223,60
|
217,69
|
227,804
|
225,57
|
| 31/07/2026 |
73 203 |
0,68%
|
215,96
|
218,62
|
223,76
|
221,39
|
| 30/07/2026 |
58 174 |
2,81%
|
215,96
|
212,08
|
220,375
|
219,92
|
| 29/07/2026 |
75 142 |
-3,12%
|
221,52
|
213,56
|
224,03
|
214,02
|
| 28/07/2026 |
80 278 |
1,54%
|
217,30
|
217,30
|
222,565
|
220,64
|
| 27/07/2026 |
68 943 |
0,26%
|
198,00
|
198,00
|
219,50
|
217,30
|
| 24/07/2026 |
96 629 |
1,19%
|
209,46
|
208,75
|
218,23
|
216,70
|
| 23/07/2026 |
101 485 |
2,20%
|
209,79
|
205,87
|
214,47
|
214,39
|
| 22/07/2026 |
70 848 |
-0,24%
|
213,16
|
208,29
|
213,23
|
209,79
|
| 21/07/2026 |
150 489 |
-0,22%
|
212,94
|
208,02
|
213,005
|
210,25
|
| 20/07/2026 |
140 204 |
-1,01%
|
210,03
|
209,90
|
215,93
|
210,48
|
| 17/07/2026 |
94 599 |
-1,58%
|
216,22
|
210,00
|
218,90
|
212,66
|
| 16/07/2026 |
52 803 |
-0,91%
|
217,30
|
213,06
|
223,33
|
216,22
|
| 15/07/2026 |
76 523 |
3,42%
|
214,04
|
211,01
|
218,76
|
218,29
|
| 14/07/2026 |
70 710 |
-1,00%
|
214,46
|
211,06
|
220,20
|
211,07
|
| 13/07/2026 |
157 748 |
-1,61%
|
214,86
|
211,13
|
217,93
|
213,20
|
| 10/07/2026 |
118 721 |
-0,07%
|
216,65
|
215,99
|
223,69
|
216,51
|
| 09/07/2026 |
75 000 |
-0,17%
|
217,42
|
213,10
|
218,6562
|
216,65
|
| 08/07/2026 |
65 672 |
-0,38%
|
218,72
|
213,27
|
220,035
|
217,42
|
| 07/07/2026 |
116 238 |
-1,10%
|
220,83
|
213,85
|
221,00
|
218,72
|
| 06/07/2026 |
136 528 |
-0,44%
|
222,00
|
216,20
|
224,90
|
220,83
|
| 02/07/2026 |
96 488 |
3,11%
|
217,70
|
213,87
|
221,86
|
221,76
|
| 01/07/2026 |
99 932 |
-1,66%
|
216,681
|
214,77
|
223,07
|
214,90
|
| 30/06/2026 |
184 114 |
2,56%
|
213,24
|
213,24
|
221,00
|
218,70
|
| 29/06/2026 |
119 711 |
-2,37%
|
218,45
|
210,79
|
219,34
|
213,24
|
| 26/06/2026 |
120 685 |
-0,09%
|
216,28
|
212,875
|
219,70
|
218,29
|
| 25/06/2026 |
149 169 |
2,41%
|
216,04
|
213,03
|
220,24
|
218,93
|
| 24/06/2026 |
190 639 |
-0,77%
|
213,97
|
212,30
|
219,11
|
213,72
|
| 23/06/2026 |
77 952 |
-1,51%
|
215,46
|
213,32
|
220,585
|
215,66
|
| 18/06/2026 |
114 229 |
2,42%
|
218,40
|
216,28
|
227,2899
|
219,26
|
| 17/06/2026 |
115 523 |
-1,50%
|
230,99
|
216,595
|
231,385
|
217,51
|
| 16/06/2026 |
77 264 |
-0,64%
|
221,87
|
219,09
|
224,67
|
220,70
|
| 15/06/2026 |
101 055 |
-1,78%
|
231,00
|
220,111
|
232,04
|
221,68
|
| 12/06/2026 |
199 955 |
-2,38%
|
232,19
|
224,27
|
233,44
|
225,53
|
| 11/06/2026 |
185 454 |
6,01%
|
217,96
|
217,96
|
232,54
|
231,02
|
| 10/06/2026 |
239 310 |
1,29%
|
214,96
|
211,60
|
223,35
|
217,96
|
| 09/06/2026 |
164 293 |
2,32%
|
214,12
|
207,8651
|
218,8612
|
215,39
|
| 08/06/2026 |
212 370 |
6,45%
|
199,65
|
198,00
|
211,46
|
210,49
|
| 05/06/2026 |
116 004 |
-7,09%
|
205,0103
|
197,37
|
213,10
|
197,73
|
| 04/06/2026 |
154 536 |
-0,43%
|
215,70
|
210,11
|
216,61
|
212,61
|
| 03/06/2026 |
89 673 |
0,71%
|
213,14
|
211,44
|
215,245
|
213,48
|
| 02/06/2026 |
151 374 |
-0,62%
|
215,85
|
211,04
|
218,10
|
212,01
|
| 01/06/2026 |
175 876 |
-1,56%
|
216,75
|
212,21
|
217,39
|
213,37
|
| 29/05/2026 |
129 819 |
-1,93%
|
219,3715
|
216,62
|
223,00
|
216,75
|
| 28/05/2026 |
126 546 |
1,69%
|
217,00
|
215,03
|
222,63
|
221,16
|
| 27/05/2026 |
118 589 |
-1,58%
|
221,62
|
216,03
|
222,66
|
217,48
|
| 26/05/2026 |
140 582 |
-0,51%
|
225,65
|
216,33
|
225,65
|
220,97
|
| 22/05/2026 |
284 064 |
6,98%
|
208,00
|
208,00
|
224,82
|
222,10
|
| 21/05/2026 |
237 830 |
-1,66%
|
211,04
|
203,45
|
212,98
|
207,86
|
| 20/05/2026 |
257 365 |
1,13%
|
212,12
|
208,06
|
212,47
|
211,37
|
| 19/05/2026 |
218 621 |
0,60%
|
205,88
|
205,88
|
211,95
|
209,01
|
| 18/05/2026 |
188 877 |
1,15%
|
205,40
|
204,01
|
210,10
|
207,77
|
| 15/05/2026 |
168 886 |
-4,21%
|
215,86
|
204,94
|
215,86
|
205,40
|
| 14/05/2026 |
265 317 |
-1,20%
|
223,95
|
215,10
|
225,50
|
215,86
|
| 13/05/2026 |
238 683 |
-3,92%
|
224,91
|
213,8832
|
229,40
|
218,49
|
| 12/05/2026 |
400 386 |
-1,95%
|
228,26
|
221,45
|
234,46
|
227,41
|
| 11/05/2026 |
295 574 |
0,47%
|
230,00
|
227,01
|
237,32
|
231,92
|
| 08/05/2026 |
221 662 |
-4,45%
|
242,99
|
230,31
|
243,2253
|
230,83
|
| 07/05/2026 |
323 244 |
0,34%
|
240,00
|
233,05
|
244,77
|
241,11
|
| 06/05/2026 |
325 660 |
2,42%
|
235,00
|
225,00
|
240,574
|
240,27
|
| 05/05/2026 |
801 637 |
-17,39%
|
282,79
|
232,50
|
282,79
|
234,74
|
| 04/05/2026 |
109 791 |
0,40%
|
282,45
|
274,32
|
286,49
|
282,87
|
| 01/05/2026 |
150 281 |
-1,54%
|
287,80
|
279,43
|
289,40
|
282,50
|
| 30/04/2026 |
208 006 |
1,85%
|
281,84
|
279,01
|
287,62
|
286,92
|
| 29/04/2026 |
94 775 |
-1,81%
|
287,15
|
279,64
|
293,52
|
281,84
|
| 28/04/2026 |
148 858 |
-1,39%
|
290,94
|
281,6501
|
292,095
|
287,30
|
| 27/04/2026 |
22 847 |
-1,47%
|
292,61
|
286,045
|
295,50
|
291,34
|
| 24/04/2026 |
157 484 |
2,19%
|
285,78
|
284,00
|
295,36
|
292,61
|
| 23/04/2026 |
234 994 |
-2,11%
|
300,00
|
285,97
|
308,56
|
286,35
|
| 22/04/2026 |
143 298 |
-1,46%
|
300,39
|
290,28
|
304,215
|
292,52
|
| 21/04/2026 |
151 762 |
-3,99%
|
309,19
|
293,56
|
311,30
|
296,84
|
| 20/04/2026 |
158 248 |
-0,16%
|
308,21
|
302,28
|
310,43
|
309,19
|
| 17/04/2026 |
128 340 |
2,86%
|
301,72
|
301,72
|
311,6956
|
309,68
|
| 16/04/2026 |
72 431 |
-1,50%
|
305,88
|
299,455
|
307,918
|
301,08
|
| 15/04/2026 |
141 022 |
3,05%
|
296,51
|
296,51
|
309,73
|
305,90
|
| 14/04/2026 |
87 138 |
-0,20%
|
297,51
|
292,716
|
302,35
|
296,86
|
| 13/04/2026 |
89 213 |
1,38%
|
293,66
|
290,87
|
299,03
|
297,45
|
| 10/04/2026 |
84 628 |
-0,37%
|
296,19
|
292,48
|
298,00
|
293,39
|
| 09/04/2026 |
69 799 |
2,12%
|
284,16
|
284,16
|
295,96
|
294,48
|
| 08/04/2026 |
134 336 |
4,69%
|
287,54
|
283,60
|
293,225
|
288,47
|
| 07/04/2026 |
95 851 |
0,45%
|
271,34
|
266,84
|
275,71
|
275,55
|
| 06/04/2026 |
136 252 |
2,32%
|
271,00
|
268,49
|
275,375
|
274,33
|
| 02/04/2026 |
148 759 |
1,72%
|
263,58
|
255,12
|
274,2199
|
268,11
|
