Omega HealthCare Investors Inc (OHI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/09/2026 |
868.153 |
0,70%
|
47,15
|
46,99
|
47,97
|
47,34
|
| 11/09/2026 |
1.351.074 |
0,06%
|
47,65
|
46,71
|
47,73
|
46,99
|
| 10/09/2026 |
1.248.222 |
-0,51%
|
47,19
|
46,57
|
47,885
|
46,95
|
| 09/09/2026 |
1.151.027 |
0,34%
|
47,03
|
46,43
|
47,285
|
47,19
|
| 08/09/2026 |
957.708 |
1,39%
|
46,21
|
45,758
|
47,30
|
47,03
|
| 04/09/2026 |
655.575 |
-1,39%
|
47,04
|
46,3405
|
47,28
|
46,38
|
| 03/09/2026 |
799.722 |
0,05%
|
47,03
|
46,715
|
47,3133
|
47,04
|
| 02/09/2026 |
671.523 |
0,46%
|
47,00
|
46,35
|
47,13
|
46,99
|
| 01/09/2026 |
816.197 |
2,24%
|
45,72
|
45,31
|
46,95
|
46,79
|
| 31/08/2026 |
643.630 |
-0,52%
|
45,83
|
45,2423
|
46,0428
|
45,72
|
| 28/08/2026 |
396.615 |
-0,63%
|
46,22
|
45,88
|
46,4254
|
45,99
|
| 27/08/2026 |
471.720 |
-1,46%
|
47,17
|
45,99
|
47,17
|
46,29
|
| 26/08/2026 |
456.995 |
-0,01%
|
46,4763
|
46,4763
|
47,23
|
46,97
|
| 25/08/2026 |
642.904 |
0,79%
|
46,59
|
46,26
|
46,99
|
46,95
|
| 24/08/2026 |
487.882 |
-0,06%
|
46,9228
|
46,52
|
47,17
|
46,59
|
| 21/08/2026 |
1.291.956 |
-0,32%
|
47,14
|
46,19
|
47,14
|
46,61
|
| 20/08/2026 |
1.808.823 |
-0,38%
|
46,98
|
46,7235
|
47,345
|
46,75
|
| 19/08/2026 |
469.295 |
1,07%
|
46,66
|
46,35
|
46,97
|
46,92
|
| 18/08/2026 |
816.770 |
-0,28%
|
46,665
|
46,35
|
46,82
|
46,44
|
| 17/08/2026 |
817.969 |
0,09%
|
46,50
|
46,09
|
46,70
|
46,70
|
| 14/08/2026 |
835.116 |
1,13%
|
46,23
|
45,74
|
46,7106
|
46,53
|
| 13/08/2026 |
635.092 |
0,31%
|
46,38
|
45,90
|
46,605
|
46,01
|
| 12/08/2026 |
789.349 |
0,60%
|
46,00
|
45,435
|
46,14
|
45,87
|
| 11/08/2026 |
1.031.654 |
-3,79%
|
47,30
|
45,53
|
47,35
|
45,57
|
| 10/08/2026 |
619.293 |
-2,34%
|
48,45
|
47,165
|
48,45
|
47,39
|
| 07/08/2026 |
498.121 |
-0,30%
|
48,5722
|
48,34
|
49,1268
|
48,476
|
| 06/08/2026 |
718.670 |
-0,08%
|
48,6213
|
48,26
|
49,29
|
48,68
|
| 05/08/2026 |
838.400 |
-0,14%
|
48,90
|
48,21
|
48,97
|
48,69
|
| 04/08/2026 |
911.656 |
-0,48%
|
49,1064
|
47,63
|
49,155
|
48,74
|
| 03/08/2026 |
832.915 |
-1,88%
|
49,0875
|
48,78
|
50,46
|
49,01
|
| 31/07/2026 |
942.696 |
0,46%
|
52,14
|
49,95
|
50,86
|
49,95
|
| 30/07/2026 |
1.147.354 |
-1,85%
|
51,50
|
49,76
|
52,39
|
50,40
|
| 29/07/2026 |
1.162.805 |
-0,66%
|
51,00
|
51,00
|
51,89
|
51,37
|
| 28/07/2026 |
973.270 |
0,47%
|
51,66
|
51,375
|
52,07
|
51,64
|
| 27/07/2026 |
646.393 |
-0,57%
|
51,98
|
51,1519
|
51,98
|
51,40
|
| 24/07/2026 |
865.726 |
1,49%
|
50,97
|
50,97
|
51,92
|
51,72
|
| 23/07/2026 |
1.058.850 |
0,73%
|
49,00
|
49,00
|
51,365
|
50,97
|
| 22/07/2026 |
894.101 |
0,02%
|
50,66
|
50,37
|
51,0466
|
50,61
|
| 21/07/2026 |
1.110.848 |
2,04%
|
49,00
|
49,00
|
50,63
|
50,60
|
| 20/07/2026 |
1.200.283 |
-1,26%
|
50,30
|
49,365
|
50,36
|
49,58
|
| 17/07/2026 |
913.834 |
0,62%
|
49,92
|
49,715
|
50,75
|
50,21
|
| 16/07/2026 |
615.226 |
3,93%
|
48,275
|
48,13
|
49,87
|
49,87
|
| 15/07/2026 |
943.185 |
-0,70%
|
48,29
|
47,68
|
48,4599
|
47,95
|
| 14/07/2026 |
599.944 |
-0,32%
|
48,4204
|
48,16
|
48,68
|
48,29
|
| 13/07/2026 |
530.956 |
0,39%
|
48,0096
|
48,0096
|
49,14
|
48,44
|
| 10/07/2026 |
649.814 |
-1,09%
|
49,25
|
47,83
|
49,75
|
48,30
|
| 09/07/2026 |
521.455 |
-1,14%
|
49,36
|
48,80
|
49,55
|
48,83
|
| 08/07/2026 |
627.451 |
-0,58%
|
47,30
|
47,30
|
49,74
|
49,36
|
| 07/07/2026 |
687.325 |
1,18%
|
49,18
|
49,085
|
50,10
|
49,62
|
| 06/07/2026 |
654.165 |
-0,79%
|
48,74
|
48,5603
|
49,589
|
49,02
|
| 02/07/2026 |
642.523 |
2,49%
|
48,00
|
48,00
|
49,43
|
49,40
|
| 01/07/2026 |
891.971 |
0,98%
|
47,9447
|
47,74
|
48,40
|
48,17
|
| 30/06/2026 |
769.081 |
-0,89%
|
48,11
|
47,50
|
48,41
|
47,68
|
| 29/06/2026 |
676.712 |
0,00%
|
47,50
|
47,49
|
48,21
|
48,11
|
| 26/06/2026 |
691.231 |
1,27%
|
47,70
|
47,70
|
48,42
|
48,06
|
| 25/06/2026 |
788.377 |
0,40%
|
47,20
|
46,925
|
47,75
|
47,62
|
| 24/06/2026 |
1.066.869 |
2,05%
|
46,5167
|
46,50
|
47,70
|
47,38
|
| 23/06/2026 |
670.722 |
2,89%
|
44,5936
|
44,5936
|
46,555
|
46,41
|
| 18/06/2026 |
1.165.682 |
-0,24%
|
44,99
|
44,18
|
45,10
|
45,10
|
| 17/06/2026 |
970.092 |
-1,84%
|
45,51
|
44,48
|
45,51
|
44,64
|
| 16/06/2026 |
746.415 |
0,64%
|
45,47
|
44,79
|
45,565
|
45,50
|
| 15/06/2026 |
1.638.414 |
-1,27%
|
46,05
|
44,77
|
46,05
|
45,21
|
| 12/06/2026 |
692.225 |
1,08%
|
45,27
|
45,27
|
45,92
|
45,77
|
| 11/06/2026 |
1.254.103 |
-0,95%
|
45,86
|
45,28
|
46,34
|
45,28
|
| 10/06/2026 |
1.371.779 |
0,45%
|
45,35
|
45,35
|
46,46
|
45,86
|
| 09/06/2026 |
1.734.596 |
4,14%
|
43,565
|
43,24
|
45,67
|
45,67
|
| 08/06/2026 |
2.022.194 |
-1,36%
|
44,40
|
43,385
|
44,73
|
43,80
|
| 05/06/2026 |
1.541.952 |
1,92%
|
43,88
|
43,58
|
45,15
|
44,47
|
| 04/06/2026 |
1.172.839 |
-0,93%
|
44,17
|
43,15
|
44,91
|
43,67
|
| 03/06/2026 |
812.372 |
-1,55%
|
44,8976
|
44,04
|
45,1271
|
44,05
|
| 02/06/2026 |
1.432.447 |
-1,12%
|
45,4598
|
44,71
|
45,68
|
44,81
|
| 01/06/2026 |
1.099.251 |
-2,95%
|
46,60
|
45,37
|
46,84
|
45,38
|
| 29/05/2026 |
1.376.874 |
-0,39%
|
47,04
|
46,395
|
47,10
|
46,76
|
| 28/05/2026 |
982.300 |
-1,45%
|
47,6097
|
46,78
|
48,00
|
47,04
|
| 27/05/2026 |
1.199.499 |
-1,26%
|
48,2438
|
47,58
|
48,29
|
47,73
|
| 26/05/2026 |
950.668 |
0,92%
|
47,756
|
47,756
|
48,59
|
48,34
|
| 22/05/2026 |
952.738 |
-0,75%
|
48,44
|
47,355
|
48,44
|
47,90
|
| 21/05/2026 |
625.701 |
-1,49%
|
48,70
|
48,165
|
48,965
|
48,26
|
| 20/05/2026 |
922.367 |
0,51%
|
48,8119
|
48,57
|
49,325
|
48,99
|
| 19/05/2026 |
1.130.550 |
0,88%
|
48,1851
|
48,105
|
48,93
|
48,74
|
| 18/05/2026 |
777.906 |
2,09%
|
47,33
|
47,33
|
48,38
|
48,32
|
| 15/05/2026 |
1.127.182 |
-0,83%
|
47,85
|
47,29
|
48,12
|
47,33
|
| 14/05/2026 |
1.418.085 |
-0,15%
|
47,94
|
47,63
|
48,29
|
47,93
|
| 13/05/2026 |
1.254.825 |
0,74%
|
47,74
|
47,00
|
48,025
|
48,00
|
| 12/05/2026 |
851.576 |
1,35%
|
47,08
|
46,82
|
47,74
|
47,65
|
| 11/05/2026 |
881.687 |
-0,38%
|
47,0094
|
46,94
|
47,80
|
47,01
|
| 08/05/2026 |
781.241 |
2,28%
|
45,80
|
45,80
|
47,28
|
47,19
|
| 07/05/2026 |
796.152 |
0,13%
|
46,04
|
45,35
|
46,335
|
46,13
|
| 06/05/2026 |
1.571.892 |
-0,09%
|
46,37
|
45,5001
|
46,39
|
46,07
|
| 05/05/2026 |
619.485 |
-0,20%
|
46,08
|
45,65
|
46,40
|
46,12
|
| 04/05/2026 |
782.777 |
-0,19%
|
46,24
|
45,625
|
46,55
|
46,21
|
| 01/05/2026 |
858.233 |
0,02%
|
47,00
|
46,31
|
47,33
|
46,31
|
| 30/04/2026 |
1.108.372 |
0,58%
|
46,75
|
46,605
|
47,29
|
46,97
|
| 29/04/2026 |
1.825.425 |
-1,46%
|
47,20
|
46,06
|
48,30
|
46,73
|
| 28/04/2026 |
1.253.951 |
1,61%
|
47,125
|
46,98
|
47,525
|
47,42
|
| 27/04/2026 |
72.750 |
1,11%
|
46,41
|
46,41
|
47,0175
|
46,67
|
| 24/04/2026 |
1.181.725 |
0,13%
|
45,99
|
45,99
|
46,61
|
46,41
|
| 23/04/2026 |
926.605 |
2,98%
|
45,0104
|
45,0104
|
46,53
|
46,35
|
| 22/04/2026 |
1.495.851 |
-2,05%
|
46,44
|
44,6675
|
46,44
|
45,01
|
| 21/04/2026 |
1.137.563 |
-1,20%
|
46,53
|
45,4076
|
46,53
|
45,95
|
