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 > >>
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
19/12/2025	1 329 759	-1,21%	44,4124	43,92	44,54	43,97
18/12/2025	724 263	0,00%	44,56	44,41	44,951	44,51
17/12/2025	785 296	0,70%	44,20	44,0238	44,62	44,51
16/12/2025	706 092	-0,76%	44,27	43,90	44,85	44,20
15/12/2025	1 098 463	1,30%	43,97	43,97	44,59	44,54
12/12/2025	1 065 389	0,55%	43,73	43,73	44,16	43,97
11/12/2025	1 143 067	-1,64%	44,52	43,435	44,94	43,73
10/12/2025	1 011 657	-1,70%	45,24	44,44	45,61	44,47
09/12/2025	1 540 502	-0,99%	45,69	45,19	46,30	45,24
08/12/2025	773 998	-0,09%	45,7437	45,39	46,03	45,69
05/12/2025	759 933	-0,39%	45,77	45,72	46,10	45,73
04/12/2025	643 525	0,50%	45,68	45,60	46,355	45,91
03/12/2025	595 035	-0,74%	45,95	45,3626	46,22	45,68
02/12/2025	909 308	0,44%	45,82	45,44	46,19	46,02
01/12/2025	779 965	-0,21%	45,92	45,70	46,19	45,82
28/11/2025	369 526	0,83%	45,82	45,64	46,20	45,92
26/11/2025	749 661	0,70%	45,51	45,25	46,16	45,82
25/11/2025	831 561	0,98%	45,0389	45,00	45,905	45,50
24/11/2025	632 709	0,04%	44,90	44,90	45,56	45,06
21/11/2025	1 028 505	1,02%	44,12	44,12	45,19	45,04
20/11/2025	727 394	-0,29%	44,72	44,58	45,40	44,59
19/11/2025	807 971	-0,86%	45,12	44,53	45,29	44,72
18/11/2025	1 540 791	2,17%	44,25	44,20	45,47	45,12
17/11/2025	747 057	0,50%	44,16	44,00	44,36	44,18
14/11/2025	913 337	1,20%	43,60	43,35	43,975	43,97
13/11/2025	709 037	-0,50%	43,67	43,40	43,755	43,45
12/11/2025	856 851	-1,02%	44,12	43,595	44,40	43,67
11/11/2025	949 293	-0,16%	44,2013	43,63	44,2013	44,12
10/11/2025	841 208	0,87%	43,13	43,13	44,20	43,92
07/11/2025	882 479	2,14%	43,03	42,90	43,59	43,54
06/11/2025	725 703	-1,01%	42,61	42,18	43,00	42,63
05/11/2025	986 514	0,09%	42,83	42,50	43,54	43,02
04/11/2025	1 283 065	2,43%	41,71	41,71	43,00	42,98
03/11/2025	1 106 857	1,50%	41,50	40,86	42,13	41,98
31/10/2025	2 110 659	5,43%	40,60	40,125	42,645	41,36
30/10/2025	1 075 353	0,90%	39,53	39,38	39,96	39,87
29/10/2025	703 474	-1,18%	39,80	39,28	40,08	39,53
28/10/2025	892 795	-2,25%	40,97	39,86	40,99	40,00
27/10/2025	783 863	1,06%	40,2625	40,172	40,93	40,92
24/10/2025	605 834	-0,49%	40,69	40,445	40,8836	40,49
23/10/2025	381 953	0,10%	40,83	40,48	40,895	40,69
22/10/2025	448 440	1,07%	40,32	40,31	40,8684	40,65
21/10/2025	520 197	-1,78%	41,05	40,28	41,375	40,32
20/10/2025	553 914	-0,02%	41,1414	40,865	41,465	41,05
17/10/2025	806 633	1,73%	40,35	40,305	41,14	41,06
16/10/2025	1 033 561	0,70%	40,08	40,08	40,50	40,36
15/10/2025	639 938	1,08%	39,51	39,51	40,235	40,08
14/10/2025	819 641	0,67%	39,59	39,40	39,965	39,66
13/10/2025	675 494	-1,05%	39,95	39,30	39,95	39,41
10/10/2025	746 880	-0,91%	40,38	39,81	40,42	39,83
09/10/2025	515 142	-1,18%	40,68	40,175	40,825	40,20
08/10/2025	585 610	-0,90%	41,35	40,61	41,35	40,68
07/10/2025	989 023	0,37%	40,90	40,43	41,20	41,05
06/10/2025	688 813	-0,61%	40,9084	40,7501	41,22	40,90
03/10/2025	529 278	-1,13%	41,60	41,09	42,0372	41,15
02/10/2025	543 023	-1,63%	42,08	41,29	42,21	41,62
01/10/2025	545 957	0,21%	42,25	42,16	42,60	42,31
30/09/2025	530 389	1,58%	41,55	41,535	42,23	42,22
29/09/2025	419 794	-0,65%	41,92	41,45	41,92	41,55
26/09/2025	540 094	0,87%	41,47	41,47	41,85	41,84
25/09/2025	443 557	0,07%	41,45	41,41	41,84	41,47
24/09/2025	601 326	-0,59%	41,93	41,29	41,93	41,41
23/09/2025	939 307	1,46%	41,07	40,87	41,66	41,66
22/09/2025	937 509	-1,22%	41,464	41,02	41,50	41,06
19/09/2025	500 056	-0,74%	41,75	41,335	41,81	41,53
18/09/2025	604 730	0,29%	41,63	41,27	42,04	41,74
17/09/2025	622 329	-1,17%	42,06	41,54	42,255	41,63
16/09/2025	487 859	-1,53%	42,69	42,015	42,69	42,06
15/09/2025	544 254	0,40%	43,00	42,435	43,00	42,69
12/09/2025	472 152	-0,04%	42,50	42,38	42,66	42,48
11/09/2025	599 921	-0,83%	42,90	42,40	42,935	42,50
10/09/2025	459 611	-0,01%	43,21	42,61	43,21	42,84
09/09/2025	687 997	-1,14%	43,19	42,57	43,23	42,83
08/09/2025	585 172	0,51%	42,99	42,51	43,405	43,34
05/09/2025	802 015	0,96%	42,90	42,55	43,14	43,14
04/09/2025	652 920	0,59%	42,1863	42,1863	42,87	42,73
03/09/2025	795 284	-0,42%	42,63	42,41	42,95	42,48
02/09/2025	1 129 869	0,21%	42,51	41,80	42,775	42,66
29/08/2025	720 633	0,88%	42,20	42,14	42,57	42,57
28/08/2025	1 125 913	-1,05%	42,64	41,51	42,89	42,20
27/08/2025	1 027 946	1,52%	41,84	41,84	42,70	42,63
26/08/2025	634 158	-0,05%	42,00	41,925	42,43	41,99
25/08/2025	704 783	-0,54%	42,20	42,03	42,5171	42,03
22/08/2025	698 733	-0,26%	42,42	42,07	42,79	42,26
21/08/2025	643 806	1,24%	41,8049	41,75	42,455	42,36
20/08/2025	1 075 776	1,33%	41,225	41,225	42,10	41,84
19/08/2025	912 325	1,30%	40,75	40,75	41,31	41,27
18/08/2025	831 447	-0,61%	41,10	40,4235	41,10	40,76
15/08/2025	893 986	0,42%	40,84	40,73	41,19	41,01
14/08/2025	1 510 337	1,09%	40,40	40,39	41,055	40,84
13/08/2025	2 437 728	-0,10%	40,44	39,93	40,57	40,40
12/08/2025	1 223 654	0,62%	40,21	39,86	40,49	40,44
11/08/2025	909 768	0,60%	39,96	39,7701	40,225	40,19
08/08/2025	1 307 182	-0,45%	40,20	39,79	40,29	39,95
07/08/2025	1 037 670	-0,55%	40,35	40,06	40,5699	40,13