BiG | O banco que entende os seus valores.

Omega HealthCare Investors Inc (OHI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	910.382	1,87%	36,11	36,01	37,04	37,03
15/05/2025	894.341	1,23%	36,425	35,72	36,50	36,35
14/05/2025	1.548.420	-1,43%	36,14	35,72	36,97	35,91
13/05/2025	2.158.950	1,42%	35,92	35,1306	36,97	36,43
12/05/2025	1.303.629	0,08%	36,22	35,1306	36,22	35,89
09/05/2025	978.681	0,87%	35,65	35,085	36,055	35,86
08/05/2025	2.028.750	-0,31%	35,895	35,085	36,21	35,55
07/05/2025	2.215.504	-0,72%	36,30	35,49	36,47	35,66
06/05/2025	1.687.029	-0,77%	36,50	35,865	36,773	35,90
05/05/2025	1.485.031	-0,47%	36,37	35,98	36,773	36,18
02/05/2025	2.551.360	-3,99%	39,075	36,35	39,12	36,35
01/05/2025	1.293.229	-1,26%	39,05	38,30	39,12	38,56
30/04/2025	902.404	2,01%	37,99	37,73	39,07	39,05
29/04/2025	962.839	0,58%	37,725	37,465	38,40	38,23
28/04/2025	1.008.200	0,72%	37,74	37,465	38,09	38,01
25/04/2025	873.997	-0,29%	37,97	37,54	38,27	37,74
24/04/2025	1.158.922	-0,45%	38,50	37,705	38,475	37,85
23/04/2025	978.096	-0,96%	38,02	37,8034	39,00	38,02
22/04/2025	966.451	1,43%	38,40	37,48	38,68	38,39
21/04/2025	1.433.999	-1,87%	38,57	37,48	38,57	37,85
17/04/2025	999.119	0,71%	38,48	38,16	38,91	38,57
16/04/2025	997.355	0,18%	38,42	37,89	38,71	38,30
15/04/2025	838.619	0,24%	38,42	37,89	38,42	38,23
14/04/2025	1.183.160	0,77%	37,94	37,7165	38,36	38,14
11/04/2025	1.394.287	0,48%	37,67	36,895	38,00	37,85
10/04/2025	1.095.136	0,29%	35,735	36,84	38,13	37,67
09/04/2025	2.611.175	3,66%	35,735	35,06	37,84	37,56
08/04/2025	1.262.513	0,00%	36,89	36,01	37,26	36,21
07/04/2025	1.286.477	-2,89%	38,24	35,53	37,45	36,26
04/04/2025	1.293.247	-3,39%	38,11	37,18	38,65	37,34
03/04/2025	1.655.457	1,95%	38,11	37,98	39,64	38,65
02/04/2025	812.330	-0,50%	38,06	37,66	38,21	37,88
01/04/2025	751.619	-0,03%	38,14	37,75	38,485	38,07
31/03/2025	1.043.568	0,00%	38,14	38,00	38,517	38,08
28/03/2025	723.018	1,55%	37,70	37,45	38,16	38,08
27/03/2025	1.040.619	-0,61%	37,42	37,44	38,25	37,50
26/03/2025	823.229	0,59%	37,73	37,48	37,84	37,72
25/03/2025	989.673	-1,32%	38,03	37,26	38,04	37,50
24/03/2025	1.133.343	1,69%	37,31	37,24	38,075	38,00
21/03/2025	1.275.025	-0,64%	37,545	37,30	37,7408	37,37
20/03/2025	1.001.070	-0,61%	37,905	37,49	38,39	37,61
19/03/2025	989.512	-0,94%	38,03	37,44	38,39	37,84
18/03/2025	831.197	-0,12%	38,25	38,08	38,63	38,20
17/03/2025	934.191	1,60%	36,73	36,73	38,62	38,22
14/03/2025	927.112	2,31%	36,84	36,73	37,625	37,62
13/03/2025	1.041.487	0,52%	36,84	36,45	37,54	36,77
12/03/2025	903.566	-0,19%	37,73	35,91	36,71	36,58
11/03/2025	1.096.059	-2,55%	37,73	36,265	37,74	36,65
10/03/2025	1.710.438	1,97%	37,095	36,98	38,13	37,61
07/03/2025	1.378.494	2,50%	36,20	36,10	37,10	36,89
06/03/2025	1.419.806	-4,15%	37,32	35,87	37,425	35,99
05/03/2025	667.523	0,46%	37,75	36,955	37,61	37,55
04/03/2025	931.699	-0,74%	37,75	37,26	38,14	37,38
03/03/2025	1.096.831	2,05%	36,80	36,58	37,66	37,66
28/02/2025	984.964	0,00%	36,86	36,43	37,01	36,84
27/02/2025	564.816	0,60%	36,78	36,512	36,98	36,84
26/02/2025	828.449	-1,35%	36,995	36,42	37,10	36,62
25/02/2025	1.087.049	3,40%	36,02	35,97	37,195	37,12
24/02/2025	873.201	0,56%	36,07	35,725	36,075	35,90
21/02/2025	849.450	-1,30%	36,01	35,245	36,23	35,70
20/02/2025	982.926	0,67%	36,02	35,80	36,20	36,17
19/02/2025	685.760	-0,36%	36,28	35,68	36,205	35,93
18/02/2025	1.236.940	-0,93%	36,28	35,92	36,49	36,06
17/02/2025	435.116	0,00%	36,40	36,17	36,55	36,40
14/02/2025	846.188	0,14%	35,72	36,16	36,615	36,51
13/02/2025	759.875	1,76%	35,58	35,6501	36,45	36,35
12/02/2025	1.510.479	-0,86%	36,665	35,49	35,92	35,72
11/02/2025	1.288.675	-2,28%	36,665	35,66	36,765	36,03
10/02/2025	875.525	-1,02%	37,09	36,50	37,18	36,87
07/02/2025	1.138.769	-0,37%	38,11	37,25	38,155	37,25
06/02/2025	1.602.722	-0,68%	38,68	37,6075	39,35	38,06
05/02/2025	1.323.151	1,92%	37,84	37,66	38,46	38,32
04/02/2025	871.722	-0,74%	37,84	37,22	37,89	37,60
03/02/2025	934.420	2,21%	36,69	36,525	38,03	37,88
31/01/2025	1.067.002	0,60%	36,51	36,60	37,35	37,06
30/01/2025	801.428	1,85%	36,51	36,24	37,01	36,84
29/01/2025	1.128.037	-3,88%	37,59	35,9329	37,84	36,17
28/01/2025	876.558	-1,54%	37,405	37,565	38,37	37,63
27/01/2025	781.018	2,74%	37,405	37,36	38,46	38,22
24/01/2025	560.440	0,35%	37,03	36,87	37,31	37,20
23/01/2025	504.429	0,38%	36,88	36,72	37,11	37,07
22/01/2025	637.186	-1,99%	37,46	36,88	37,52	36,93
21/01/2025	962.760	0,86%	37,46	37,23	37,85	37,68
20/01/2025	594.210	0,00%	37,63	37,09	37,86	37,36
17/01/2025	929.543	-1,27%	37,825	37,09	37,89	37,34
16/01/2025	949.369	1,29%	37,49	37,19	37,875	37,84
15/01/2025	784.604	0,00%	37,73	37,17	37,95	37,36
14/01/2025	452.649	0,51%	37,175	37,176	37,475	37,36
13/01/2025	505.920	0,92%	37,31	36,37	37,19	37,17
09/01/2025	853.815	2,32%	36,98	36,83	38,14	36,83
08/01/2025	831.736	2,55%	36,98	36,94	38,14	37,745
07/01/2025	617.742	-1,13%	38,17	36,70	37,515	36,89
06/01/2025	745.054	-2,66%	38,17	37,28	38,43	37,31
03/01/2025	590.329	1,22%	37,77	37,77	38,3866	38,33
02/01/2025	928.950	0,05%	37,76	37,54	38,20	37,87
31/12/2024	0	0,91%	37,76	37,68	38,10	37,85
30/12/2024	469.601	-0,56%	37,98	37,035	37,855	37,855
27/12/2024	364.265	-1,13%	38,06	37,61	38,23	37,72
26/12/2024	483.801	-0,11%	38,06	38,01	38,42	38,15
24/12/2024	0	0,11%	37,825	37,7627	38,21	38,19