BiG | O banco que entende os seus valores.

OSI Systems Inc (OSIS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	166.343	0,31%	285,20	281,43	292,86	286,67
27/02/2026	73.162	-1,76%	287,10	280,40	289,02	285,20
26/02/2026	112.587	-1,81%	295,26	284,9201	298,43	289,92
25/02/2026	136.014	-0,88%	301,66	290,38	303,96	295,26
24/02/2026	247.650	1,44%	293,66	293,66	306,12	297,87
23/02/2026	198.003	0,26%	292,79	288,23	296,50	293,65
20/02/2026	209.837	2,38%	286,07	281,63	294,83	292,89
19/02/2026	204.135	4,42%	273,69	271,80	286,08	286,07
18/02/2026	135.351	3,55%	264,58	264,58	276,045	273,97
17/02/2026	113.260	-1,50%	269,33	262,19	269,59	264,58
13/02/2026	76.178	1,37%	264,98	262,4425	274,075	268,61
12/02/2026	90.041	-0,83%	269,00	261,15	275,59	264,98
11/02/2026	148.160	-2,52%	274,10	264,3345	279,93	267,20
10/02/2026	111.691	-0,24%	274,26	268,12	277,74	274,10
09/02/2026	131.638	1,29%	271,79	271,02	278,75	274,76
06/02/2026	141.191	5,07%	263,97	254,81	273,6527	271,26
05/02/2026	205.001	2,00%	253,28	249,92	261,55	258,16
04/02/2026	222.369	-1,13%	256,46	252,29	267,07	253,10
03/02/2026	156.437	1,29%	250,75	250,00	257,62	255,99
02/02/2026	284.944	1,03%	250,14	243,42	257,31	252,72
30/01/2026	413.744	-7,27%	265,00	248,45	278,0725	250,14
29/01/2026	174.217	-0,61%	271,95	266,31	281,00	269,74
28/01/2026	227.904	-2,02%	279,40	269,58	282,37	271,39
27/01/2026	99.276	0,72%	276,32	272,86	277,895	276,97
26/01/2026	204.547	-0,12%	274,99	270,00	283,565	274,99
23/01/2026	177.185	-4,34%	286,50	272,49	293,235	274,99
22/01/2026	189.957	-0,77%	290,20	281,97	293,925	287,46
21/01/2026	157.410	0,58%	288,00	284,185	294,93	289,68
20/01/2026	71.070	-1,37%	287,20	284,50	291,99	288,00
16/01/2026	111.598	0,41%	290,89	280,40	293,78	291,99
15/01/2026	102.325	1,45%	287,2432	284,96	293,22	290,80
14/01/2026	187.756	4,36%	274,68	259,28	289,455	286,65
13/01/2026	100.274	2,07%	270,27	270,26	278,1245	274,68
12/01/2026	122.096	-3,51%	278,72	268,43	278,72	269,12
09/01/2026	112.158	-0,25%	279,61	277,00	283,23	278,92
08/01/2026	96.004	1,79%	275,90	271,345	279,62	279,61
07/01/2026	224.687	-3,47%	284,52	273,21	286,63	274,69
06/01/2026	313.338	4,86%	271,38	264,8477	285,79	284,57
05/01/2026	131.280	6,18%	255,07	255,07	274,00	271,38
02/01/2026	168.161	0,20%	255,06	252,73	260,8425	255,58
31/12/2025	112.448	-3,00%	262,72	254,63	264,125	255,06
30/12/2025	219.951	-2,67%	270,20	255,06	272,83	255,06
29/12/2025	221.593	0,13%	269,00	263,55	277,03	270,16
26/12/2025	36.959	0,05%	270,00	265,08	271,6499	269,82
24/12/2025	45.776	1,04%	266,91	266,34	270,5143	269,68
23/12/2025	145.810	-3,01%	276,29	266,02	277,2175	266,91
22/12/2025	172.072	4,03%	265,3232	265,3232	277,465	275,19
19/12/2025	184.848	-0,92%	265,50	262,19	273,25	264,53
18/12/2025	198.544	1,77%	265,49	264,21	272,55	266,98
17/12/2025	122.990	0,11%	263,42	258,19	266,37	262,34
16/12/2025	130.550	0,10%	263,94	260,64	268,67	262,65
15/12/2025	82.786	1,25%	259,44	253,8112	262,93	262,38
12/12/2025	112.201	-2,41%	268,26	257,22	269,045	259,44
11/12/2025	98.382	1,26%	265,00	258,97	266,729	265,85
10/12/2025	88.544	0,80%	261,22	257,405	266,6599	262,40
09/12/2025	122.902	-0,87%	264,18	260,066	266,33	260,32
08/12/2025	123.613	-1,27%	266,50	261,445	269,44	262,61
05/12/2025	135.749	-1,85%	265,58	263,06	272,045	266,00
04/12/2025	155.629	-0,80%	273,19	270,055	275,335	271,01
03/12/2025	217.419	2,64%	266,47	263,33	275,65	273,19
02/12/2025	99.073	-0,83%	268,40	265,17	271,38	266,17
01/12/2025	198.094	-0,99%	270,85	264,104	274,70	268,39
28/11/2025	130.769	-0,26%	273,46	267,99	274,77	270,85
26/11/2025	233.991	1,59%	268,91	266,91	275,405	271,56
25/11/2025	303.507	4,28%	254,04	253,31	269,15	267,32
24/11/2025	114.453	2,09%	252,00	246,38	258,25	256,34
21/11/2025	199.949	7,39%	235,13	224,61	254,16	251,10
20/11/2025	363.066	-1,62%	242,81	231,655	248,32	233,97
19/11/2025	299.080	-5,35%	252,66	236,41	259,95	237,82
18/11/2025	1.302.769	-5,96%	267,03	250,73	270,00	251,26
17/11/2025	218.241	-2,33%	269,00	257,56	269,00	267,03
14/11/2025	101.549	0,25%	270,63	267,00	277,02	273,55
13/11/2025	130.555	-3,74%	281,43	268,02	283,28	272,87
12/11/2025	139.259	-1,21%	287,33	282,20	292,34	283,48
11/11/2025	137.177	0,50%	282,97	281,85	288,32	286,96
10/11/2025	122.672	0,24%	290,03	282,00	290,03	285,53
07/11/2025	135.617	0,99%	281,53	276,70	288,11	284,86
06/11/2025	100.748	0,27%	282,50	274,605	285,00	282,27
05/11/2025	66.270	1,42%	279,50	274,055	283,47	281,63
04/11/2025	99.662	-1,40%	278,26	271,36	282,94	277,54
03/11/2025	234.379	1,00%	278,46	273,3312	282,585	281,10
31/10/2025	426.074	14,09%	247,19	246,46	282,54	278,46
30/10/2025	110.161	-2,23%	247,23	243,67	252,48	243,82
29/10/2025	100.332	-0,63%	255,95	244,45	257,01	249,37
28/10/2025	105.445	-1,21%	254,25	250,15	254,765	250,94
27/10/2025	66.162	1,15%	251,11	250,83	255,98	254,00
24/10/2025	55.569	1,45%	248,99	248,465	255,196	251,11
23/10/2025	45.112	1,79%	243,19	240,925	249,03	247,53
22/10/2025	77.064	-3,44%	251,86	242,60	252,0233	243,19
21/10/2025	95.092	-0,88%	254,10	241,2367	256,975	251,86
20/10/2025	95.152	3,94%	246,20	246,20	257,21	254,10
17/10/2025	72.350	-0,92%	245,3512	242,17	247,44	244,48
16/10/2025	99.057	-3,77%	258,35	246,59	258,9467	246,74
15/10/2025	58.071	2,58%	252,75	250,0531	257,30	256,66
14/10/2025	43.242	1,41%	244,81	243,385	252,73	250,25
13/10/2025	57.696	2,33%	242,95	240,06	249,574	247,13
10/10/2025	96.947	-3,17%	250,90	241,19	251,06	241,50
09/10/2025	111.634	0,39%	249,61	246,06	251,18	249,57
08/10/2025	79.114	-0,29%	251,22	244,82	253,87	248,61
07/10/2025	115.312	-0,71%	249,00	248,00	255,9988	249,38