BiG | O banco que entende os seus valores.

OPKO Health Inc (OPK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	1.811.739	3,33%	1,20	1,18	1,25	1,24
27/02/2026	2.267.165	1,25%	1,1802	1,18	1,26	1,20
26/02/2026	1.447.554	1,70%	1,16	1,15	1,20	1,20
25/02/2026	1.489.985	2,61%	1,1485	1,14	1,195	1,18
24/02/2026	1.438.837	0,00%	1,15	1,13	1,16	1,15
23/02/2026	1.565.882	-4,17%	1,20	1,15	1,20	1,15
20/02/2026	983.425	-0,83%	1,20	1,19	1,22	1,20
19/02/2026	940.326	-1,62%	1,21	1,19	1,21	1,21
18/02/2026	1.030.907	0,00%	1,22	1,20	1,23	1,22
17/02/2026	968.403	-0,81%	1,2115	1,21	1,24	1,22
13/02/2026	1.432.531	1,65%	1,2199	1,20	1,27	1,23
12/02/2026	1.164.662	-3,20%	1,2401	1,20	1,25	1,21
11/02/2026	1.116.393	2,46%	1,24	1,22	1,25	1,25
10/02/2026	1.004.020	0,00%	1,21	1,21	1,25	1,22
09/02/2026	1.459.697	-2,40%	1,2408	1,21	1,25	1,22
06/02/2026	2.220.792	0,81%	1,2307	1,23	1,25	1,25
05/02/2026	2.581.723	-1,60%	1,2499	1,23	1,26	1,23
04/02/2026	1.613.624	-0,79%	1,2606	1,25	1,28	1,25
03/02/2026	1.156.823	-1,17%	1,2797	1,25	1,30	1,26
02/02/2026	4.659.347	1,59%	1,25	1,24	1,31	1,28
30/01/2026	2.564.304	-0,79%	1,2602	1,24	1,27	1,26
29/01/2026	2.443.515	-1,54%	1,27	1,24	1,29	1,27
28/01/2026	3.530.455	-0,78%	1,29	1,26	1,32	1,28
27/01/2026	1.178.021	-0,77%	1,29	1,2749	1,31	1,29
26/01/2026	4.692.404	-2,27%	1,31	1,28	1,33	1,30
23/01/2026	667.188	-2,94%	1,3604	1,31	1,3699	1,32
22/01/2026	2.224.383	-1,45%	1,38	1,36	1,43	1,36
21/01/2026	4.864.584	6,98%	1,29	1,27	1,38	1,38
20/01/2026	2.603.014	0,78%	1,27	1,25	1,32	1,29
16/01/2026	1.779.642	1,49%	1,28	1,27	1,30	1,28
15/01/2026	1.219.383	-1,54%	1,31	1,2715	1,31	1,28
14/01/2026	1.696.332	-2,99%	1,3499	1,27	1,35	1,30
13/01/2026	3.536.872	0,75%	1,33	1,31	1,34	1,34
12/01/2026	1.402.637	-2,21%	1,3695	1,31	1,3695	1,33
09/01/2026	1.718.059	-0,01%	1,3701	1,34	1,38	1,36
08/01/2026	1.926.634	0,74%	1,34	1,34	1,375	1,37
07/01/2026	2.059.929	3,03%	1,3197	1,31	1,37	1,36
06/01/2026	1.910.015	3,13%	1,28	1,27	1,325	1,32
05/01/2026	3.799.759	0,79%	1,28	1,24	1,29	1,28
02/01/2026	3.382.511	0,86%	1,26	1,25	1,33	1,27
31/12/2025	3.876.560	-3,08%	1,29	1,25	1,30	1,26
30/12/2025	5.281.624	0,78%	1,30	1,26	1,31	1,26
29/12/2025	4.197.947	0,00%	1,30	1,26	1,34	1,29
26/12/2025	1.715.103	-0,77%	1,29	1,27	1,31	1,29
24/12/2025	1.482.101	-1,00%	1,32	1,29	1,32	1,30
23/12/2025	1.380.062	-1,50%	1,32	1,295	1,33	1,31
22/12/2025	2.813.690	1,53%	1,30	1,29	1,37	1,33
19/12/2025	1.406.710	0,00%	1,30	1,30	1,329	1,31
18/12/2025	1.547.219	-0,76%	1,31	1,30	1,32	1,31
17/12/2025	1.402.362	-0,38%	1,31	1,295	1,33	1,31
16/12/2025	3.667.640	-3,72%	1,3501	1,2998	1,375	1,31
15/12/2025	2.672.247	-2,54%	1,37	1,34	1,39	1,35
12/12/2025	2.027.698	-0,72%	1,39	1,35	1,4191	1,38
11/12/2025	1.588.976	1,46%	1,36	1,36	1,39	1,39
10/12/2025	1.594.272	0,74%	1,35	1,33	1,385	1,37
09/12/2025	2.367.340	3,03%	1,31	1,30	1,38	1,36
08/12/2025	3.370.709	-1,49%	1,34	1,28	1,35	1,32
05/12/2025	808.987	-0,74%	1,34	1,33	1,36	1,34
04/12/2025	853.634	-1,46%	1,37	1,3331	1,37	1,35
03/12/2025	1.674.054	3,01%	1,32	1,32	1,37	1,37
02/12/2025	1.982.030	0,76%	1,33	1,30	1,36	1,33
01/12/2025	1.709.219	-2,47%	1,33	1,30	1,35	1,32
28/11/2025	823.291	0,75%	1,33	1,32	1,36	1,36
26/11/2025	976.316	-0,74%	1,33	1,33	1,36	1,34
25/11/2025	1.542.244	3,85%	1,30	1,295	1,36	1,35
24/11/2025	2.441.387	0,00%	1,32	1,29	1,34	1,30
21/11/2025	1.729.951	1,54%	1,305	1,29	1,34	1,32
20/11/2025	2.089.426	-1,53%	1,3199	1,29	1,35	1,30
19/11/2025	1.659.122	2,34%	1,28	1,27	1,325	1,31
18/11/2025	1.330.414	0,79%	1,26	1,24	1,29	1,28
17/11/2025	1.793.864	-0,39%	1,27	1,245	1,295	1,27
14/11/2025	1.603.348	0,00%	1,29	1,25	1,305	1,28
13/11/2025	1.341.078	-3,03%	1,32	1,28	1,33	1,28
12/11/2025	1.234.548	-0,75%	1,36	1,30	1,36	1,32
11/11/2025	1.679.488	0,00%	1,34	1,22	1,35	1,33
10/11/2025	1.025.700	-0,75%	1,37	1,32	1,3701	1,33
07/11/2025	2.034.805	-2,90%	1,36	1,32	1,39	1,34
06/11/2025	2.313.672	3,73%	1,34	1,30	1,395	1,38
05/11/2025	1.169.249	-3,60%	1,38	1,34	1,40	1,34
04/11/2025	1.546.811	-0,36%	1,3897	1,37	1,425	1,39
03/11/2025	1.770.953	2,57%	1,3797	1,36	1,425	1,40
31/10/2025	2.449.087	-7,53%	1,45	1,35	1,47	1,36
30/10/2025	1.293.556	2,10%	1,42	1,40	1,4999	1,46
29/10/2025	1.391.252	-0,69%	1,4499	1,41	1,47	1,43
28/10/2025	791.890	-0,69%	1,4498	1,43	1,47	1,44
27/10/2025	720.781	-3,33%	1,48	1,44	1,51	1,45
24/10/2025	810.391	-1,32%	1,55	1,49	1,56	1,50
23/10/2025	680.310	0,66%	1,50	1,49	1,52	1,52
22/10/2025	1.737.334	2,03%	1,47	1,46	1,51	1,51
21/10/2025	930.871	-3,27%	1,5103	1,48	1,52	1,48
20/10/2025	974.727	0,33%	1,54	1,52	1,55	1,53
17/10/2025	1.116.830	1,33%	1,49	1,49	1,525	1,52
16/10/2025	730.195	-0,75%	1,529	1,50	1,56	1,50
15/10/2025	831.441	0,33%	1,50	1,50	1,53	1,52
14/10/2025	628.033	0,66%	1,5096	1,475	1,53	1,52
13/10/2025	915.250	0,00%	1,57	1,49	1,57	1,51
10/10/2025	1.293.132	-2,89%	1,55	1,50	1,57	1,51
09/10/2025	1.006.766	0,65%	1,57	1,54	1,57	1,56
08/10/2025	1.107.719	0,65%	1,53	1,53	1,60	1,55
07/10/2025	1.018.662	-2,53%	1,5802	1,54	1,60	1,54