BiG | O banco que entende os seus valores.

Option Health Care Inc (OPCH)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	1.083.413	2,20%	31,64	31,56	32,49	32,49
14/05/2025	1.166.231	0,73%	31,81	31,45	32,49	31,79
13/05/2025	1.334.104	-0,94%	32,15	31,16	32,39	31,56
12/05/2025	3.018.536	0,06%	32,98	31,16	33,00	31,86
09/05/2025	1.202.316	0,44%	33,39	31,11	33,69	31,84
08/05/2025	2.417.150	-5,20%	32,77	31,14	33,69	31,70
07/05/2025	1.618.007	2,14%	32,47	32,34	33,48	33,44
06/05/2025	1.344.157	-0,21%	32,98	32,34	33,45	32,74
05/05/2025	1.744.517	-0,43%	33,29	32,345	33,30	32,81
02/05/2025	2.476.629	2,43%	32,05	31,11	33,44	32,95
01/05/2025	2.721.959	-0,43%	31,28	30,415	32,54	32,17
30/04/2025	3.021.853	5,28%	33,85	29,57	33,85	32,31
29/04/2025	4.812.163	-6,92%	32,94	29,59	33,85	30,69
28/04/2025	2.048.434	0,21%	32,90	32,45	33,16	32,97
25/04/2025	1.246.475	2,24%	32,00	31,73	33,00	32,90
24/04/2025	1.303.860	0,22%	31,83	31,62	32,40	32,18
23/04/2025	1.134.099	1,81%	31,43	31,1619	32,3424	32,11
22/04/2025	1.292.371	0,93%	31,88	30,66	31,99	31,54
21/04/2025	1.532.864	-2,41%	31,20	30,66	31,99	31,25
17/04/2025	1.521.216	-0,78%	32,45	31,32	32,6794	32,02
16/04/2025	1.203.492	0,03%	31,95	31,79	32,6794	32,27
15/04/2025	1.689.527	1,32%	31,95	31,79	32,47	32,26
14/04/2025	3.421.933	0,92%	31,94	31,12	31,97	31,84
11/04/2025	3.531.808	-6,35%	33,61	30,845	33,7225	31,55
10/04/2025	1.776.767	0,39%	33,30	32,76	34,47	33,69
09/04/2025	2.629.931	2,26%	32,39	31,84	34,295	33,56
08/04/2025	609.965	-0,40%	34,11	32,51	34,14	32,79
07/04/2025	1.727.686	-2,00%	32,58	31,78	33,77	32,87
04/04/2025	1.729.746	-4,01%	34,22	33,46	34,975	33,54
03/04/2025	1.074.421	0,43%	34,34	34,00	35,33	34,94
02/04/2025	969.565	-0,46%	34,57	34,52	35,025	34,79
01/04/2025	808.527	0,00%	34,84	34,7177	35,4564	34,95
31/03/2025	1.114.648	0,63%	35,15	34,56	35,11	34,95
28/03/2025	981.873	-1,34%	35,15	34,67	35,23	34,73
27/03/2025	851.213	0,49%	34,99	34,84	35,23	35,20
26/03/2025	783.559	-0,43%	35,20	34,90	35,53	35,03
25/03/2025	1.101.192	1,35%	34,97	34,89	35,44	35,18
24/03/2025	1.407.723	0,38%	34,21	34,50	35,13	34,71
21/03/2025	1.526.231	0,85%	34,21	34,165	34,825	34,58
20/03/2025	1.367.609	-0,67%	34,21	34,08	34,6557	34,29
19/03/2025	921.661	0,55%	34,21	34,11	34,65	34,52
18/03/2025	835.593	1,33%	33,81	33,81	34,48	34,33
17/03/2025	1.746.658	3,77%	32,48	32,44	33,93	33,89
14/03/2025	1.225.981	1,30%	32,89	32,27	32,90	32,66
13/03/2025	2.295.463	-1,98%	32,89	32,195	33,025	32,24
12/03/2025	1.949.849	-1,59%	33,39	32,855	33,60	32,89
11/03/2025	1.338.309	0,12%	33,43	33,04	34,00	33,42
10/03/2025	1.593.130	-1,88%	33,73	33,155	34,22	33,38
07/03/2025	1.117.467	-0,73%	34,09	34,00	34,50	34,01
06/03/2025	1.175.096	-0,98%	34,38	34,21	34,82	34,26
05/03/2025	843.240	1,41%	33,83	34,065	34,85	34,60
04/03/2025	1.492.978	0,47%	33,83	33,3401	34,47	34,12
03/03/2025	1.350.288	1,37%	33,65	33,52	34,55	33,96
28/02/2025	1.613.562	0,90%	31,44	33,00	33,50	33,50
27/02/2025	1.143.387	0,15%	31,44	33,06	33,80	33,20
26/02/2025	2.104.759	1,59%	31,44	31,05	34,16	33,15
25/02/2025	1.194.581	1,71%	32,57	31,82	32,67	32,63
24/02/2025	1.368.424	0,25%	32,57	31,67	32,10	32,08
21/02/2025	1.196.136	-1,20%	32,57	31,97	32,57	32,00
20/02/2025	1.128.569	0,12%	31,71	32,11	32,53	32,39
19/02/2025	614.534	0,81%	31,71	31,71	32,5375	32,35
18/02/2025	698.497	2,00%	32,01	31,14	32,12	32,09
17/02/2025	0	-1,07%	32,01	31,44	32,045	31,46
14/02/2025	530.811	-1,07%	32,01	31,44	32,045	31,46
13/02/2025	651.854	-0,19%	32,01	31,63	32,12	31,80
12/02/2025	720.585	0,98%	31,41	31,41	32,125	31,86
11/02/2025	750.426	0,64%	30,84	31,18	31,80	31,55
10/02/2025	537.685	1,19%	30,84	30,85	31,36	31,35
07/02/2025	618.409	0,52%	30,84	30,82	31,17	30,98
06/02/2025	711.926	-1,60%	31,28	30,69	31,47	30,82
05/02/2025	734.359	1,36%	30,43	31,03	31,46	31,32
04/02/2025	850.066	0,70%	30,43	30,389	31,2399	30,90
03/02/2025	1.567.520	-0,76%	30,93	30,32	31,26	30,685
31/01/2025	1.125.336	-1,53%	30,93	30,90	31,48	30,92
30/01/2025	671.900	1,45%	30,93	30,95	31,685	31,40
29/01/2025	650.891	0,39%	30,50	30,394	31,36	30,95
28/01/2025	750.496	-1,88%	30,50	30,80	31,64	30,83
27/01/2025	1.502.878	3,59%	30,50	30,35	31,45	31,42
24/01/2025	966.104	1,10%	30,43	29,70	30,38	30,33
23/01/2025	1.481.160	2,35%	30,43	29,56	30,50	30,00
22/01/2025	3.245.248	-0,54%	29,29	29,09	29,69	29,31
21/01/2025	2.541.108	1,06%	29,39	29,08	29,47	29,47
20/01/2025	0	-0,55%	29,45	29,055	29,50	29,16
17/01/2025	978.794	-0,55%	29,45	29,055	29,50	29,16
16/01/2025	1.052.030	1,95%	27,97	28,72	29,506	29,32
15/01/2025	1.262.970	0,14%	27,97	28,61	29,36	28,76
14/01/2025	2.781.155	3,61%	27,97	27,26	29,36	28,72
13/01/2025	4.310.209	15,55%	27,58	26,21	27,84	27,72
09/01/2025	1.418.851	0,84%	23,88	23,50	24,23	23,99
08/01/2025	1.384.624	0,84%	23,88	23,50	24,23	24,14
07/01/2025	841.101	0,25%	23,88	23,66	24,255	23,94
06/01/2025	1.128.751	1,32%	23,50	23,49	24,09	23,88
03/01/2025	766.135	3,83%	22,81	22,62	23,64	23,57
02/01/2025	644.062	-2,16%	22,81	22,681	23,21	22,70
31/12/2024	0	2,38%	22,81	22,67	23,21	23,20
30/12/2024	483.971	-0,83%	22,98	22,4614	23,20	23,20
27/12/2024	590.528	-1,30%	22,98	22,775	23,23	22,85
26/12/2024	456.092	1,49%	22,92	22,72	23,18	23,15
24/12/2024	0	-0,48%	22,92	22,49	22,92	22,81
23/12/2024	1.262.827	0,04%	22,82	22,54	22,995	22,92