OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de dez de 201942,9243,3742,9243,1143,11344.885
12 de dez de 201942,8943,1142,6843,0543,05433.400
11 de dez de 201942,4642,8842,4642,8442,84380.000
10 de dez de 201942,4042,6742,2742,5042,50356.800
09 de dez de 201942,6542,7942,3842,4642,46328.300
06 de dez de 201942,9642,9642,6442,6642,66311.300
05 de dez de 201942,8642,9942,4942,7842,78294.100
04 de dez de 201943,1643,1942,5742,7542,75324.800
03 de dez de 201942,9143,0942,5342,8042,80298.500
02 de dez de 201943,6843,6842,8843,2443,24299.200
29 de nov de 201943,9543,9743,5443,5843,58153.800
29 de nov de 20190.175 Dividendo
27 de nov de 201944,2044,2743,8543,9143,74211.700
26 de nov de 201943,9244,4743,8344,4044,22520.000
25 de nov de 201943,0243,8843,0243,8043,63464.700
22 de nov de 201943,2943,2942,8743,0342,86334.700
21 de nov de 201943,1243,2542,9043,1542,98354.400
20 de nov de 201943,5843,6842,8343,2143,04372.100
19 de nov de 201943,6043,7943,4943,5643,39297.900
18 de nov de 201943,2043,5543,2043,5143,34310.600
15 de nov de 201943,3943,5443,3543,4643,29276.200
14 de nov de 201943,4043,6143,3143,3943,22373.200
13 de nov de 201942,6543,5642,5443,5343,36604.400
12 de nov de 201943,2743,2742,3742,6542,48878.700
11 de nov de 201941,5943,1241,0442,5442,371.172.100
08 de nov de 201941,0841,5841,0341,5641,39486.600
07 de nov de 201941,0041,5041,0041,1741,01425.100
06 de nov de 201940,8841,0640,8340,9540,79449.900
05 de nov de 201941,2041,4340,9140,9840,82759.600
04 de nov de 201941,2041,4241,0541,1941,03549.100
01 de nov de 201939,8841,6139,6941,1340,97546.500
31 de out de 201940,5040,5040,1040,2640,10418.100
30 de out de 201940,2840,4239,8540,3640,20388.100
29 de out de 201940,3640,4840,1540,2040,04270.900
28 de out de 201940,1840,4839,9740,3340,17231.700
25 de out de 201940,0140,2139,7240,0339,87331.300
24 de out de 201939,8340,1039,6339,8839,72498.200
23 de out de 201939,2539,6939,2539,5039,34539.600
22 de out de 201939,9640,1239,2039,2839,121.316.200
21 de out de 201939,8840,3439,7039,9239,761.305.100
18 de out de 201940,9342,6539,3039,3439,182.331.300
17 de out de 201940,9441,1540,7340,8540,69493.500
16 de out de 201940,4640,9040,3040,7940,63384.500
15 de out de 201940,8340,9840,5440,7140,55373.200
14 de out de 201940,6840,8140,4240,6440,4893.500
11 de out de 201940,5741,1340,5740,7740,61372.100
10 de out de 201940,2040,5239,9340,2940,13516.300
09 de out de 201940,1640,5540,1640,4940,33272.100
08 de out de 201940,0340,3039,7239,8839,72421.400
07 de out de 201940,1240,5340,0040,2440,08382.500
04 de out de 201940,1840,5740,1840,4440,28220.900
03 de out de 201939,6040,0839,2140,0039,84288.500
02 de out de 201940,1040,2539,2039,6139,45534.900
01 de out de 201941,0041,2440,3740,3840,22315.600
30 de set de 201940,5741,0940,2740,8140,65294.200
27 de set de 201941,1141,1440,2940,5440,38261.500
26 de set de 201941,0641,1140,5040,8840,72311.600
25 de set de 201940,6941,0440,1640,9340,77401.600
24 de set de 201941,2641,2640,5540,6340,47336.800
23 de set de 201941,1641,2140,7541,0540,89349.500
20 de set de 201941,2541,7741,1041,3941,23661.500
19 de set de 201940,9641,4440,8741,1941,03565.600
18 de set de 201940,9941,0240,3840,8640,70848.100
17 de set de 201940,8941,1540,7740,9940,83507.000
16 de set de 201940,8541,0040,6040,8840,72470.000
13 de set de 201941,2341,4340,7540,9340,77569.500
12 de set de 201941,3241,5041,0541,2541,09597.700
11 de set de 201941,0741,1840,6941,1841,02415.900
10 de set de 201941,3741,3740,3940,9640,80450.500
09 de set de 201941,6041,6040,9741,3741,21607.100
06 de set de 201941,5541,9241,4741,5141,34841.200
05 de set de 201940,6941,9540,6941,5341,361.111.000
04 de set de 201939,8140,4639,8140,3340,171.129.700
03 de set de 201938,7039,6438,6139,5439,381.130.900
30 de ago de 201939,0039,2638,7839,0938,93281.900
29 de ago de 201938,6838,9538,5038,8538,70374.000
29 de ago de 20190.175 Dividendo
28 de ago de 201938,5838,5838,2138,5138,18282.300
27 de ago de 201938,6338,8238,2738,6138,28413.400
26 de ago de 201938,9438,9438,2438,4938,16363.600
23 de ago de 201938,9939,2938,4938,5738,24433.700
22 de ago de 201938,9239,1638,6039,0838,75352.800
21 de ago de 201939,0539,1638,7738,9538,62367.500
20 de ago de 201938,7038,7238,3638,5938,26386.500
19 de ago de 201938,8839,0138,4938,6938,36385.000
16 de ago de 201938,0838,5138,0538,4638,13391.100
15 de ago de 201937,5637,9637,5337,8937,57480.200
14 de ago de 201937,7438,0837,1837,5537,23670.100
13 de ago de 201938,2838,5038,0538,3638,03488.000
12 de ago de 201938,1938,5038,1338,3438,01528.400
09 de ago de 201938,4638,5838,1438,4338,10358.900
08 de ago de 201938,1638,6837,9638,5538,22679.000
07 de ago de 201937,5938,0737,4637,9737,65642.300
06 de ago de 201937,9538,2537,4937,8437,52711.900
05 de ago de 201938,0238,6837,1537,5337,21788.900
02 de ago de 201941,0341,1938,6638,7638,431.491.800
01 de ago de 201942,8343,2742,3842,4042,04733.400
31 de jul de 201943,2543,3442,1642,6342,27642.900
30 de jul de 201943,3943,5943,1343,2042,83420.900
29 de jul de 201944,2144,3843,4543,7043,33597.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...