Option Health Care Inc (OPCH)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
1.248.704 |
0,65%
|
21,7353
|
21,66
|
22,07
|
21,81
|
| 24/07/2026 |
813.122 |
2,70%
|
21,24
|
20,85
|
21,68
|
21,66
|
| 23/07/2026 |
970.518 |
-0,43%
|
21,11
|
20,6802
|
21,11
|
21,08
|
| 22/07/2026 |
839.995 |
-2,45%
|
21,67
|
21,14
|
21,75
|
21,15
|
| 21/07/2026 |
911.595 |
-0,41%
|
21,75
|
21,40
|
21,769
|
21,67
|
| 20/07/2026 |
980.167 |
0,02%
|
21,70
|
21,465
|
21,87
|
21,75
|
| 17/07/2026 |
1.279.220 |
-1,63%
|
21,60
|
21,31
|
22,085
|
21,74
|
| 16/07/2026 |
1.125.921 |
-0,09%
|
22,06
|
21,855
|
22,465
|
22,10
|
| 15/07/2026 |
1.314.902 |
3,47%
|
21,51
|
21,13
|
22,15
|
22,09
|
| 14/07/2026 |
785.951 |
-1,61%
|
21,80
|
21,24
|
21,80
|
21,35
|
| 13/07/2026 |
758.422 |
0,58%
|
21,65
|
21,63
|
22,20
|
21,70
|
| 10/07/2026 |
983.428 |
-0,46%
|
21,70
|
21,47
|
21,985
|
21,57
|
| 09/07/2026 |
999.689 |
0,98%
|
21,40
|
20,99
|
21,705
|
21,67
|
| 08/07/2026 |
1.057.326 |
-0,53%
|
21,60
|
20,95
|
21,61
|
21,47
|
| 07/07/2026 |
775.142 |
0,93%
|
21,40
|
21,33
|
21,99
|
21,57
|
| 06/07/2026 |
1.001.695 |
-2,53%
|
21,85
|
21,09
|
21,85
|
21,36
|
| 02/07/2026 |
1.083.456 |
4,02%
|
21,02
|
21,00
|
22,00
|
21,90
|
| 01/07/2026 |
1.183.378 |
0,26%
|
21,04
|
20,92
|
21,475
|
21,04
|
| 30/06/2026 |
1.250.990 |
-1,64%
|
21,30
|
20,82
|
21,49
|
20,97
|
| 29/06/2026 |
1.428.832 |
-2,22%
|
21,81
|
21,095
|
21,81
|
21,32
|
| 26/06/2026 |
1.528.832 |
1,70%
|
21,77
|
21,36
|
22,125
|
21,82
|
| 25/06/2026 |
880.140 |
-2,45%
|
22,02
|
21,47
|
22,46
|
21,48
|
| 24/06/2026 |
1.170.482 |
0,18%
|
21,90
|
21,885
|
22,5919
|
22,01
|
| 23/06/2026 |
1.126.210 |
3,36%
|
21,065
|
21,065
|
22,22
|
21,97
|
| 18/06/2026 |
1.461.890 |
1,29%
|
21,80
|
21,30
|
22,48
|
21,30
|
| 17/06/2026 |
1.300.768 |
0,12%
|
21,65
|
21,35
|
21,89
|
21,71
|
| 16/06/2026 |
812.427 |
1,93%
|
21,20
|
21,20
|
21,75
|
21,62
|
| 15/06/2026 |
2.556.915 |
2,10%
|
20,90
|
20,48
|
21,35
|
21,23
|
| 12/06/2026 |
1.908.046 |
-0,10%
|
20,97
|
20,49
|
21,00
|
20,76
|
| 11/06/2026 |
1.641.007 |
-3,02%
|
21,50
|
20,73
|
21,50
|
20,78
|
| 10/06/2026 |
2.482.672 |
1,30%
|
20,99
|
20,99
|
21,71
|
21,38
|
| 09/06/2026 |
2.614.905 |
5,11%
|
20,11
|
20,06
|
21,14
|
21,11
|
| 08/06/2026 |
1.545.963 |
-2,15%
|
20,33
|
19,88
|
20,33
|
20,08
|
| 05/06/2026 |
1.640.697 |
2,17%
|
19,98
|
19,95
|
20,825
|
20,51
|
| 04/06/2026 |
1.439.418 |
-2,22%
|
20,48
|
20,01
|
21,04
|
20,07
|
| 03/06/2026 |
1.243.958 |
-0,05%
|
20,45
|
20,105
|
20,63
|
20,53
|
| 02/06/2026 |
935.978 |
0,46%
|
20,36
|
20,21
|
20,65
|
20,54
|
| 01/06/2026 |
1.325.870 |
-1,97%
|
20,9762
|
20,455
|
21,10
|
20,46
|
| 29/05/2026 |
1.122.694 |
-3,34%
|
21,77
|
20,82
|
21,77
|
20,87
|
| 28/05/2026 |
1.673.714 |
-0,28%
|
21,73
|
21,135
|
21,80
|
21,58
|
| 27/05/2026 |
1.174.087 |
1,36%
|
21,6847
|
21,23
|
21,74
|
21,64
|
| 26/05/2026 |
1.250.622 |
2,01%
|
21,30
|
20,7501
|
21,485
|
21,35
|
| 22/05/2026 |
1.169.369 |
-2,72%
|
21,25
|
20,86
|
21,71
|
20,93
|
| 21/05/2026 |
1.662.783 |
-3,19%
|
22,25
|
21,405
|
22,25
|
21,52
|
| 20/05/2026 |
3.710.074 |
6,57%
|
21,06
|
20,67
|
22,245
|
22,23
|
| 19/05/2026 |
4.423.630 |
5,97%
|
19,8196
|
19,44
|
21,08
|
20,86
|
| 18/05/2026 |
1.572.704 |
0,87%
|
19,85
|
19,55
|
19,875
|
19,69
|
| 15/05/2026 |
1.054.777 |
-2,41%
|
19,89
|
19,45
|
20,30
|
19,52
|
| 14/05/2026 |
3.144.647 |
0,86%
|
19,3293
|
19,3293
|
20,175
|
19,95
|
| 13/05/2026 |
3.515.590 |
0,97%
|
20,00
|
19,34
|
20,00
|
19,78
|
| 12/05/2026 |
3.907.878 |
-1,21%
|
19,99
|
19,38
|
20,03
|
19,59
|
| 11/05/2026 |
2.999.403 |
-3,32%
|
20,7114
|
19,795
|
20,98
|
19,83
|
| 08/05/2026 |
2.717.004 |
-1,18%
|
20,90
|
20,235
|
21,296
|
20,51
|
| 07/05/2026 |
3.414.699 |
1,42%
|
20,87
|
20,45
|
21,02
|
20,75
|
| 06/05/2026 |
3.574.240 |
-3,99%
|
21,6486
|
20,39
|
21,74
|
20,45
|
| 05/05/2026 |
3.991.443 |
0,76%
|
21,61
|
21,29
|
21,92
|
21,30
|
| 04/05/2026 |
4.178.283 |
5,42%
|
20,25
|
19,93
|
21,475
|
21,14
|
| 01/05/2026 |
4.830.792 |
-1,48%
|
20,22
|
19,74
|
20,375
|
20,03
|
| 30/04/2026 |
12.127.600 |
-24,21%
|
19,40
|
18,015
|
20,50
|
20,33
|
| 29/04/2026 |
2.734.962 |
-3,35%
|
27,09
|
26,20
|
27,09
|
26,87
|
| 28/04/2026 |
1.504.382 |
-0,57%
|
28,10
|
27,665
|
28,24
|
27,77
|
| 27/04/2026 |
113.574 |
-0,44%
|
28,1463
|
27,93
|
28,534
|
27,93
|
| 24/04/2026 |
850.965 |
-0,49%
|
28,54
|
28,035
|
28,60
|
28,40
|
| 23/04/2026 |
631.670 |
0,56%
|
28,50
|
27,985
|
28,645
|
28,54
|
| 22/04/2026 |
665.240 |
1,18%
|
28,12
|
27,90
|
28,48
|
28,38
|
| 21/04/2026 |
737.915 |
-2,50%
|
28,79
|
28,00
|
28,95
|
28,05
|
| 20/04/2026 |
521.481 |
-0,17%
|
28,48
|
28,48
|
28,80
|
28,77
|
| 17/04/2026 |
666.321 |
1,73%
|
28,35
|
28,35
|
28,98
|
28,82
|
| 16/04/2026 |
1.220.441 |
-0,04%
|
28,90
|
27,84
|
28,90
|
28,33
|
| 15/04/2026 |
1.446.299 |
1,58%
|
27,76
|
27,43
|
28,39
|
28,34
|
| 14/04/2026 |
1.301.744 |
-3,56%
|
29,00
|
27,87
|
29,00
|
27,90
|
| 13/04/2026 |
754.867 |
-0,24%
|
29,04
|
28,40
|
29,04
|
28,93
|
| 10/04/2026 |
1.000.383 |
-1,60%
|
29,70
|
28,915
|
29,70
|
29,00
|
| 09/04/2026 |
1.141.329 |
1,06%
|
29,16
|
28,84
|
29,80
|
29,47
|
| 08/04/2026 |
1.774.576 |
5,12%
|
28,40
|
28,2401
|
29,24
|
29,16
|
| 07/04/2026 |
637.151 |
0,04%
|
27,87
|
27,57
|
28,19
|
27,74
|
| 06/04/2026 |
746.310 |
0,95%
|
27,74
|
27,295
|
27,88
|
27,73
|
| 02/04/2026 |
1.261.951 |
3,70%
|
26,75
|
25,99
|
27,49
|
27,47
|
| 01/04/2026 |
1.243.292 |
-1,60%
|
27,30
|
26,335
|
27,30
|
26,49
|
| 31/03/2026 |
861.533 |
-0,24%
|
27,04
|
26,40
|
27,19
|
26,92
|
| 30/03/2026 |
691.970 |
-0,99%
|
27,60
|
26,931
|
27,60
|
27,00
|
| 27/03/2026 |
761.041 |
-1,64%
|
27,75
|
27,075
|
27,76
|
27,27
|
| 26/03/2026 |
643.583 |
-2,60%
|
28,21
|
27,69
|
28,69
|
27,75
|
| 25/03/2026 |
1.010.188 |
0,28%
|
28,50
|
28,3257
|
28,79
|
28,49
|
| 24/03/2026 |
1.213.193 |
0,00%
|
28,36
|
28,11
|
28,87
|
28,41
|
| 23/03/2026 |
1.041.024 |
0,89%
|
28,63
|
28,30
|
28,93
|
28,41
|
| 20/03/2026 |
954.791 |
-3,36%
|
28,84
|
28,08
|
29,03
|
28,16
|
| 19/03/2026 |
1.247.325 |
-1,79%
|
29,39
|
28,95
|
30,3199
|
29,13
|
| 18/03/2026 |
829.897 |
-0,40%
|
29,55
|
29,22
|
29,91
|
29,66
|
| 17/03/2026 |
1.234.369 |
1,19%
|
29,66
|
29,48
|
29,98
|
29,75
|
| 16/03/2026 |
1.369.582 |
0,38%
|
29,70
|
29,23
|
29,88
|
29,40
|
| 13/03/2026 |
1.043.188 |
-0,34%
|
29,47
|
28,95
|
29,94
|
29,29
|
| 12/03/2026 |
1.113.153 |
-1,31%
|
29,60
|
29,39
|
30,07
|
29,39
|
| 11/03/2026 |
1.472.154 |
0,57%
|
29,60
|
29,17
|
29,905
|
29,78
|
| 10/03/2026 |
1.272.433 |
-0,20%
|
29,84
|
29,1511
|
30,105
|
29,61
|
| 09/03/2026 |
949.235 |
-0,55%
|
29,17
|
28,70
|
29,77
|
29,67
|
| 06/03/2026 |
1.303.036 |
-2,04%
|
30,30
|
29,15
|
30,61
|
29,84
|
| 05/03/2026 |
1.488.260 |
-0,81%
|
29,82
|
29,64
|
31,23
|
30,46
|
| 04/03/2026 |
2.744.497 |
-1,54%
|
31,20
|
29,54
|
31,20
|
30,72
|
| 03/03/2026 |
1.094.406 |
-1,27%
|
31,45
|
30,405
|
31,45
|
31,20
|
