BiG | O banco que entende os seus valores.

Omega HealthCare Investors Inc (OHI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
15/05/2026	1.127.182	-0,83%	47,85	47,29	48,12	47,5325
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
20/04/2026	772.150	-0,66%	46,85	44,55	47,045	46,51
17/04/2026	1.049.442	0,52%	46,68	46,35	46,8916	46,82
16/04/2026	1.456.825	-0,13%	46,63	46,27	46,96	46,58
15/04/2026	1.297.470	2,42%	44,84	44,84	46,73	46,63
14/04/2026	1.694.732	0,26%	44,6497	44,30	45,72	45,53
13/04/2026	810.816	-0,81%	45,79	44,95	46,0599	45,42
10/04/2026	473.864	0,15%	45,81	45,59	45,94	45,79
09/04/2026	642.192	0,66%	45,41	45,05	46,36	45,72
08/04/2026	1.039.158	-0,07%	45,60	45,19	46,42	45,41
07/04/2026	498.246	1,25%	44,85	44,85	45,7385	45,44
06/04/2026	501.670	-0,22%	44,89	44,75	45,215	44,90
02/04/2026	736.950	1,51%	44,55	44,30	45,22	45,00
01/04/2026	972.517	1,16%	44,42	43,49	44,55	44,33
31/03/2026	1.016.917	-0,65%	44,10	43,77	44,83	43,82
30/03/2026	823.525	-0,98%	44,78	43,93	45,01	44,10
27/03/2026	420.116	-0,01%	44,41	44,41	45,025	44,54
26/03/2026	635.364	-0,40%	44,73	44,39	44,99	44,55
25/03/2026	787.908	0,00%	45,10	44,64	45,53	44,73
24/03/2026	652.168	-0,25%	44,84	44,61	45,41	44,73
23/03/2026	690.583	0,09%	45,47	44,81	45,775	44,84
20/03/2026	989.613	-4,23%	46,81	44,641	46,90	44,79
19/03/2026	717.848	-0,93%	47,03	46,5301	47,62	46,81
18/03/2026	593.319	-0,11%	47,29	47,13	47,75	47,25
17/03/2026	1.050.747	-1,11%	47,83	47,19	48,00	47,30
16/03/2026	770.255	-0,46%	48,70	47,78	48,7458	47,83
13/03/2026	708.698	-0,72%	48,3473	47,985	49,12	48,05
12/03/2026	766.249	1,07%	47,89	47,50	48,745	48,40
11/03/2026	844.523	-0,87%	48,23	47,5901	48,29	47,89
10/03/2026	1.073.706	1,17%	47,75	47,35	48,45	48,31
09/03/2026	910.114	0,12%	47,21	47,21	48,27	47,75
06/03/2026	761.185	1,31%	47,60	46,76	47,84	47,69
05/03/2026	786.041	-0,67%	47,40	46,50	47,40	47,07
04/03/2026	818.783	-0,17%	47,62	46,8945	47,62	47,38
03/03/2026	591.959	-1,35%	47,80	47,08	47,99	47,46
02/03/2026	838.975	-0,33%	48,27	47,825	48,55	48,11
27/02/2026	1.066.422	0,37%	48,00	47,911	49,14	48,27
26/02/2026	835.662	1,26%	47,36	47,17	48,11	48,09
25/02/2026	730.210	0,79%	47,09	46,945	47,51	47,49
24/02/2026	1.023.638	0,19%	47,02	46,63	47,50	47,12
23/02/2026	1.097.454	0,99%	46,55	46,48	47,57	47,03
20/02/2026	657.896	0,09%	46,63	46,33	46,90	46,57
19/02/2026	624.862	-0,45%	46,63	46,28	47,24	46,53
18/02/2026	689.720	-2,42%	47,95	46,68	47,9583	46,74
17/02/2026	927.593	1,06%	47,50	47,3301	47,94	47,90
13/02/2026	1.220.250	0,77%	47,04	46,83	47,60	47,40
12/02/2026	1.919.362	0,56%	46,63	46,63	47,92	47,04
11/02/2026	1.969.994	2,93%	45,32	45,32	47,26	46,78
10/02/2026	915.165	1,45%	45,05	44,7469	45,615	45,44
09/02/2026	699.497	-1,14%	44,74	44,48	45,13	44,79
06/02/2026	1.008.435	-0,64%	45,5247	44,99	45,86	45,3071
05/02/2026	2.019.992	6,08%	43,35	42,95	46,175	45,57
04/02/2026	1.241.855	0,14%	42,90	42,69	43,395	42,96
03/02/2026	1.232.001	-0,21%	42,93	42,25	43,165	42,93
02/02/2026	1.045.912	-1,96%	44,17	43,00	44,17	43,02
30/01/2026	967.729	1,08%	43,20	42,915	43,925	43,88
29/01/2026	1.367.660	0,58%	42,5003	42,18	43,43	43,41
28/01/2026	1.168.707	-0,05%	42,97	42,95	43,635	43,16
27/01/2026	1.270.314	-1,86%	44,00	43,17	44,2718	43,18
26/01/2026	816.520	0,71%	43,7387	43,63	44,219	44,00
23/01/2026	874.762	1,04%	43,32	42,92	43,77	43,70
22/01/2026	1.127.819	-3,24%	45,04	43,23	45,04	43,25
21/01/2026	842.210	-0,76%	44,90	44,345	45,20	44,70
20/01/2026	819.874	0,72%	44,4309	44,4309	45,155	45,04
16/01/2026	1.334.250	0,54%	44,48	44,15	44,86	44,72
15/01/2026	1.164.884	0,41%	43,91	43,91	44,905	44,48
14/01/2026	1.130.753	-0,58%	44,60	43,65	44,87	44,30
13/01/2026	805.450	0,27%	44,3462	44,3462	45,00	44,56
12/01/2026	668.365	0,38%	44,2462	44,2462	44,89	44,44
09/01/2026	864.139	-0,92%	44,68	44,26	45,24	44,27
08/01/2026	973.005	-1,02%	45,13	44,09	45,4316	44,68
07/01/2026	963.564	1,71%	44,38	44,38	45,62	45,14
06/01/2026	888.378	1,46%	43,54	43,53	44,558	44,38
05/01/2026	969.054	-1,77%	44,53	42,90	44,53	43,74
02/01/2026	636.289	0,43%	44,30	43,9335	44,84	44,53
31/12/2025	471.980	-1,07%	43,7766	43,7766	44,75	44,34
30/12/2025	608.661	0,49%	44,48	44,33	44,8795	44,33
29/12/2025	423.955	0,32%	44,46	43,97	44,7316	44,60
26/12/2025	335.397	0,43%	44,27	44,1822	44,50	44,46
24/12/2025	291.221	2,49%	44,20	43,915	44,95	44,27
23/12/2025	515.101	0,57%	43,61	43,48	44,04	43,86
22/12/2025	753.533	-0,82%	43,96	43,44	43,96	43,61