Omega HealthCare Investors Inc (OHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,16%	30,63	30,49	30,84	30,63
17/05/2024	469.388	-0,16%	30,63	30,49	30,84	30,63
16/05/2024	532.263	-0,26%	30,83	30,54	30,84	30,68
15/05/2024	1.014.296	-0,32%	31,15	30,61	31,20	30,76
14/05/2024	563.185	0,39%	30,94	30,73	30,955	30,86
13/05/2024	509.055	0,16%	30,87	30,685	31,00	30,74
10/05/2024	526.678	-0,20%	30,89	30,65	30,89	30,69
09/05/2024	540.260	-0,26%	30,85	30,70	30,89	30,75
08/05/2024	467.926	-0,32%	30,85	30,715	30,94	30,83
07/05/2024	832.075	-0,64%	31,15	30,90	31,41	30,93
06/05/2024	635.682	-0,67%	31,445	30,98	31,465	31,13
03/05/2024	1.151.810	0,22%	31,21	30,46	31,35	31,34
02/05/2024	861.633	1,89%	30,905	30,73	31,28	31,27
01/05/2024	498.046	0,92%	30,34	30,2604	30,97	30,69
30/04/2024	509.960	-1,20%	30,64	30,41	30,93	30,41
29/04/2024	609.822	1,18%	30,92	30,58	30,9918	30,78
26/04/2024	714.433	0,62%	30,92	30,78	31,50	31,09
25/04/2024	768.886	0,72%	30,60	30,51	31,025	30,90
24/04/2024	374.454	-0,03%	30,39	30,43	30,78	30,68
23/04/2024	674.375	1,42%	30,39	30,30	30,70	30,69
22/04/2024	1.404.141	-0,53%	30,50	29,66	30,62	30,26
19/04/2024	464.018	1,47%	30,025	30,07	30,51	30,42
18/04/2024	697.922	0,07%	30,13	29,85	30,2929	29,98
17/04/2024	776.362	-0,50%	30,13	29,88	30,2929	29,96
16/04/2024	411.243	-0,73%	30,61	30,0258	30,28	30,11
15/04/2024	416.870	-0,56%	30,61	30,18	30,71	30,33
12/04/2024	480.691	-0,59%	30,88	30,2943	30,70	30,50
11/04/2024	507.885	-0,39%	30,88	30,55	30,895	30,68
10/04/2024	532.862	-3,33%	31,39	30,58	31,53	30,80
09/04/2024	446.019	-0,41%	31,865	31,63	31,985	31,86
08/04/2024	467.216	0,13%	31,865	31,6901	32,00	31,99
05/04/2024	676.501	2,37%	31,40	31,145	31,99	31,95
04/04/2024	402.510	-0,10%	30,985	31,09	31,62	31,21
03/04/2024	445.678	0,52%	30,985	30,96	31,57	31,24
02/04/2024	760.356	-2,33%	31,71	30,985	31,76	31,08
01/04/2024	558.090	0,47%	31,705	31,435	31,92	31,82
28/03/2024	525.363	2,00%	31,08	31,03	31,67	31,67
27/03/2024	566.692	0,78%	31,08	30,845	31,33	31,05
26/03/2024	454.486	-0,58%	30,93	30,81	31,015	30,81
25/03/2024	476.633	0,03%	31,055	30,8502	31,115	30,99
22/03/2024	750.816	-0,77%	31,41	30,84	31,515	30,98
21/03/2024	457.676	0,03%	30,80	30,832	31,34	31,22
20/03/2024	529.085	0,81%	30,80	30,7891	31,23	31,21
19/03/2024	422.738	0,42%	30,91	30,80	31,16	30,96
18/03/2024	544.415	0,23%	30,75	30,73	31,0693	30,83
15/03/2024	371.738	-0,39%	30,75	30,57	31,00	30,76
14/03/2024	337.379	-0,48%	30,97	30,65	30,96	30,88
13/03/2024	655.395	-0,10%	31,07	31,025	31,545	31,03
12/03/2024	441.546	0,45%	30,83	30,815	31,205	31,06
11/03/2024	456.406	0,59%	30,79	30,685	31,07	30,92
08/03/2024	632.742	0,49%	30,77	30,645	30,90	30,74
07/03/2024	570.657	-1,10%	31,04	30,51	31,1299	30,59
06/03/2024	735.276	0,10%	30,93	30,49	31,055	30,93
05/03/2024	602.070	-1,87%	31,395	30,85	31,47	30,90
04/03/2024	655.151	1,58%	31,06	30,89	31,555	31,49
01/03/2024	665.639	-0,39%	31,10	30,77	31,34	31,00
29/02/2024	866.709	-1,30%	31,13	31,06	31,76	31,12
28/02/2024	1.093.043	0,93%	31,13	30,92	31,555	31,54
27/02/2024	1.037.851	0,06%	31,31	30,97	31,405	31,25
26/02/2024	564.463	0,35%	31,33	31,03	31,46	31,23
23/02/2024	383.751	-0,70%	31,17	31,01	31,45	31,12
22/02/2024	424.705	0,22%	31,17	30,99	31,435	31,34
21/02/2024	649.127	-0,26%	31,42	31,23	31,645	31,27
20/02/2024	724.747	1,45%	30,64	30,7901	31,415	31,40
19/02/2024	941.101	0,00%	30,64	30,39	31,165	30,95
16/02/2024	941.101	0,10%	30,64	30,39	31,165	30,95
15/02/2024	943.786	-0,49%	31,00	30,465	31,09	30,77
14/02/2024	869.966	0,36%	30,35	30,8675	31,27	30,92
13/02/2024	1.050.631	-0,07%	30,35	30,26	30,915	30,81
12/02/2024	1.060.965	-0,36%	30,76	30,32	31,015	30,83
09/02/2024	1.904.800	3,44%	29,85	29,60	30,95	30,94
08/02/2024	2.113.920	6,48%	29,19	29,18	30,19	29,91
07/02/2024	1.620.555	0,43%	27,935	27,74	28,29	28,09
06/02/2024	1.132.967	0,14%	27,95	27,885	28,34	27,97
05/02/2024	1.515.816	-0,96%	27,93	27,5294	28,10	27,93
02/02/2024	1.175.895	-2,25%	28,71	27,9404	28,73	28,20
01/02/2024	1.296.287	2,07%	29,01	28,68	29,555	29,60
31/01/2024	765.482	-1,06%	29,58	28,89	29,75	29,00
30/01/2024	829.065	0,03%	29,39	29,1745	29,54	29,31
29/01/2024	885.510	0,93%	29,06	29,00	29,34	29,30
26/01/2024	773.371	0,42%	29,06	28,83	29,185	29,03
25/01/2024	715.084	0,45%	29,06	28,80	29,1027	28,91
24/01/2024	1.123.744	-2,90%	29,88	28,695	29,90	28,78
23/01/2024	574.066	-0,60%	29,88	29,505	29,93	29,64
22/01/2024	524.257	0,47%	29,41	29,46	30,055	29,82
19/01/2024	708.355	0,92%	29,41	29,1712	29,73	29,68
18/01/2024	773.370	-0,44%	30,25	29,20	29,6219	29,41
17/01/2024	949.314	-2,19%	30,25	29,18	30,17	29,54
16/01/2024	738.919	-1,44%	30,25	30,01	30,585	30,20
15/01/2024	896.261	0,43%	30,26	30,605	31,025	30,64
12/01/2024	896.261	0,43%	30,26	30,605	31,025	30,64
11/01/2024	709.221	0,10%	30,26	30,18	30,58	30,51
10/01/2024	685.417	1,23%	30,57	30,10	30,53	30,48
09/01/2024	834.070	-1,95%	30,57	30,095	30,58	30,11
08/01/2024	398.703	1,09%	30,34	30,31	30,715	30,71
05/01/2024	556.704	-0,43%	30,51	30,2176	30,50	30,38
04/01/2024	473.277	-0,03%	30,51	30,29	30,6499	30,51
03/01/2024	546.355	-1,07%	30,75	30,47	30,804	30,52
02/01/2024	540.035	0,62%	30,75	30,48	30,87	30,85
29/12/2023	464.957	-1,29%	30,75	30,64	30,995	30,66