BiG | O banco que entende os seus valores.

Option Health Care Inc (OPCH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	1.447.536	-2,65%	32,46	31,55	32,46	31,60
27/02/2026	2.115.768	1,88%	31,71	31,40	33,11	32,46
26/02/2026	2.467.487	-5,09%	33,44	31,83	33,64	31,89
25/02/2026	1.788.437	-0,64%	33,93	33,04	34,27	33,60
24/02/2026	2.925.766	-6,30%	34,98	32,08	35,50	33,815
23/02/2026	1.903.023	1,12%	35,54	35,305	36,475	36,09
20/02/2026	858.800	0,08%	35,77	35,36	35,8266	35,69
19/02/2026	886.052	0,45%	35,46	35,08	35,72	35,66
18/02/2026	1.186.812	0,74%	35,64	35,08	35,76	35,50
17/02/2026	1.098.555	-0,51%	35,13	35,125	35,80	35,24
13/02/2026	819.135	2,88%	34,30	34,30	35,45	35,42
12/02/2026	1.532.411	-0,69%	35,00	33,901	35,00	34,43
11/02/2026	1.791.722	4,59%	33,05	33,0375	34,89	34,67
10/02/2026	983.292	-0,06%	33,39	33,00	33,515	33,15
09/02/2026	987.780	-2,44%	33,73	33,00	33,94	33,17
06/02/2026	806.537	-0,45%	34,69	33,72	34,69	34,00
05/02/2026	774.486	0,95%	34,30	33,875	34,97	34,17
04/02/2026	776.385	-0,62%	33,95	33,725	34,63	33,85
03/02/2026	1.118.182	-1,59%	34,8592	33,60	35,06	34,06
02/02/2026	726.630	1,79%	34,10	33,72	34,76	34,61
30/01/2026	545.815	0,33%	33,99	33,545	34,28	34,00
29/01/2026	943.133	-2,39%	35,10	33,82	35,10	33,89
28/01/2026	1.368.686	-1,73%	35,18	34,472	35,41	34,72
27/01/2026	999.578	-2,43%	36,35	35,05	36,35	35,33
26/01/2026	741.218	-0,19%	36,41	35,815	36,525	36,21
23/01/2026	1.042.779	-0,88%	36,31	35,94	36,79	36,27
22/01/2026	844.782	0,94%	36,62	35,7531	36,74	36,59
21/01/2026	694.373	1,29%	35,59	35,59	36,37	36,25
20/01/2026	1.231.468	-0,67%	36,19	35,52	36,62	35,79
16/01/2026	1.202.726	-0,22%	36,13	35,8412	36,32	36,03
15/01/2026	1.451.984	1,69%	35,50	34,7138	36,18	36,11
14/01/2026	1.588.779	2,19%	34,91	34,58	35,535	35,51
13/01/2026	4.120.540	8,39%	34,4125	34,265	36,28	34,75
12/01/2026	1.132.970	0,82%	31,75	31,54	32,32	32,06
09/01/2026	3.087.939	-0,50%	31,86	30,855	32,36	31,80
08/01/2026	1.806.108	-1,18%	32,34	31,93	32,56	31,96
07/01/2026	1.156.693	-1,37%	32,59	32,29	33,32	32,34
06/01/2026	1.245.540	1,90%	31,92	31,92	32,87	32,79
05/01/2026	1.122.303	-0,19%	32,70	31,38	32,76	32,18
02/01/2026	952.018	1,19%	31,70	31,43	32,51	32,24
31/12/2025	544.337	-0,93%	32,05	31,845	32,21	31,86
30/12/2025	772.145	-0,09%	32,30	31,86	32,30	31,86
29/12/2025	799.407	-1,20%	32,60	32,14	32,6599	32,19
26/12/2025	461.808	0,71%	32,70	32,21	32,70	32,58
24/12/2025	383.727	1,25%	31,8277	31,8277	32,56	32,35
23/12/2025	809.725	-1,84%	32,50	31,925	32,8656	31,95
22/12/2025	1.213.468	0,12%	32,51	32,24	32,885	32,55
19/12/2025	825.882	0,31%	31,93	31,93	32,84	32,51
18/12/2025	945.037	-1,70%	33,26	32,37	33,26	32,41
17/12/2025	651.550	0,17%	32,83	32,663	33,47	32,97
16/12/2025	900.214	-1,82%	33,52	32,785	33,69	32,93
15/12/2025	1.313.473	0,90%	33,24	33,24	33,67	33,54
12/12/2025	1.396.610	1,03%	33,1904	32,95	33,705	33,24
11/12/2025	1.700.896	-0,57%	33,00	32,67	33,64	32,90
10/12/2025	1.654.425	2,70%	32,90	32,12	33,245	33,09
09/12/2025	2.498.440	5,33%	30,68	30,68	32,55	32,22
08/12/2025	1.708.206	2,34%	29,91	29,4121	30,66	30,59
05/12/2025	1.170.591	-0,02%	30,10	29,80	30,315	29,89
04/12/2025	1.298.994	-1,21%	30,55	29,495	30,55	29,895
03/12/2025	1.430.347	-1,34%	30,60	29,905	31,02	30,26
02/12/2025	1.212.844	-0,87%	31,01	30,62	31,385	30,67
01/12/2025	805.980	-0,45%	31,1918	30,805	31,50	30,94
28/11/2025	583.806	0,26%	31,02	30,935	31,51	31,10
26/11/2025	1.163.194	-0,64%	31,22	30,50	31,31	31,02
25/11/2025	2.141.807	4,35%	30,10	30,055	31,36	31,22
24/11/2025	1.363.838	1,18%	29,90	29,15	30,20	29,92
21/11/2025	1.265.563	4,95%	28,28	28,20	29,755	29,57
20/11/2025	1.058.721	1,46%	28,08	27,92	28,61	28,19
19/11/2025	1.295.916	-1,80%	28,04	27,685	28,45	27,77
18/11/2025	896.762	0,68%	28,32	27,66	28,345	28,28
17/11/2025	1.181.070	-1,07%	28,40	27,83	28,73	28,11
14/11/2025	1.439.089	-1,46%	28,97	28,10	29,00	28,41
13/11/2025	1.524.950	-0,72%	28,76	28,715	29,22	28,83
12/11/2025	1.663.458	1,36%	28,69	28,43	29,225	29,04
11/11/2025	4.078.671	1,65%	28,06	27,81	29,14	28,65
10/11/2025	1.792.413	1,94%	27,45	27,1144	28,42	28,185
07/11/2025	1.553.380	2,16%	27,00	26,90	27,685	27,65
06/11/2025	1.162.619	-0,04%	26,99	26,695	27,50	27,04
05/11/2025	1.498.057	0,19%	27,75	27,035	28,33	27,08
04/11/2025	2.020.517	2,40%	26,0589	26,0589	27,61	27,03
03/11/2025	1.731.895	1,50%	26,03	25,19	26,56	26,42
31/10/2025	2.848.154	-0,76%	26,06	25,24	26,06	26,03
30/10/2025	6.118.091	-8,60%	26,98	24,235	27,925	26,205
29/10/2025	3.672.162	1,67%	28,00	27,75	28,705	28,67
28/10/2025	1.415.931	1,29%	27,43	27,43	28,255	28,20
27/10/2025	871.481	-0,25%	27,96	27,705	27,96	27,84
24/10/2025	894.257	-0,46%	27,95	27,72	28,24	27,91
23/10/2025	1.005.738	-0,88%	28,69	27,63	28,69	28,04
22/10/2025	831.852	0,28%	28,88	27,96	28,88	28,29
21/10/2025	1.102.370	-0,60%	29,418	28,065	29,418	28,21
20/10/2025	1.158.574	2,20%	28,3899	27,792	28,475	28,38
17/10/2025	1.238.666	2,47%	27,38	27,38	28,05	27,77
16/10/2025	1.389.715	-0,15%	27,39	27,00	27,565	27,10
15/10/2025	885.790	0,11%	27,39	26,7429	27,39	27,13
14/10/2025	763.284	1,61%	26,85	26,60	27,14	27,10
13/10/2025	828.258	-0,15%	26,33	26,33	26,88	26,67
10/10/2025	1.093.999	-0,28%	26,83	26,26	26,95	26,71
09/10/2025	934.059	-1,43%	27,20	26,66	27,2106	26,80
08/10/2025	610.170	0,30%	27,12	26,80	27,29	27,19
07/10/2025	1.014.651	-0,81%	27,33	26,985	27,45	27,11