Mercado fechado

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
35,05+0,30 (+0,86%)
No fechamento: 04:00PM EDT
35,05 0,00 (0,00%)
Pós-fechamento: 04:01PM EDT
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202434,6335,1534,6335,0535,05533.873
18 de abr. de 202434,7734,9334,3934,7534,75472.200
17 de abr. de 202434,7634,9234,2634,6034,60483.800
16 de abr. de 202434,6834,8834,4234,4734,47544.300
15 de abr. de 202435,6735,9234,5634,7234,72601.500
12 de abr. de 202435,5535,6035,1035,5235,52678.100
11 de abr. de 202436,2736,2935,6035,9135,91694.800
10 de abr. de 202436,5236,7236,0836,1536,15544.400
09 de abr. de 202437,3937,3936,7337,3037,30687.600
08 de abr. de 202437,6037,7737,0937,1537,15591.400
05 de abr. de 202437,5037,8637,3337,6037,60425.500
04 de abr. de 202438,5138,5637,4537,4537,45364.700
03 de abr. de 202437,8938,2337,6737,9737,97350.700
02 de abr. de 202437,8638,0637,2737,9737,97546.300
01 de abr. de 202439,0039,0038,3238,4138,41409.800
28 de mar. de 202438,8539,1338,6538,8338,83419.000
27 de mar. de 202439,6039,8738,3938,8138,81775.900
26 de mar. de 202439,2539,7639,1539,3839,38380.800
25 de mar. de 202439,1139,3438,9039,1839,18349.500
22 de mar. de 202439,7239,8739,0339,1339,13291.000
21 de mar. de 202439,5640,5539,4439,9539,95723.700
20 de mar. de 202438,3839,4338,3439,3039,30409.100
19 de mar. de 202438,3338,5838,0538,3938,39391.100
18 de mar. de 202438,5938,9738,3538,6038,60321.600
15 de mar. de 202438,3838,7538,3538,4838,48770.400
14 de mar. de 202439,2539,2538,4038,7638,76454.100
13 de mar. de 202438,3239,2538,3039,1539,15578.800
12 de mar. de 202438,9538,9538,1538,3238,32404.800
11 de mar. de 202438,2538,7238,0838,6638,66356.800
08 de mar. de 202438,8639,0338,3638,4238,42362.700
07 de mar. de 202437,9038,7137,8338,6438,64582.000
06 de mar. de 202438,5638,6637,3937,5837,58689.800
05 de mar. de 202439,2139,4137,8737,8937,89608.400
04 de mar. de 202439,0839,8438,8839,5439,54431.400
01 de mar. de 202438,6139,3638,2239,2639,26391.300
29 de fev. de 202438,8038,8538,4238,4938,49875.800
29 de fev. de 20240.25 Dividendo
28 de fev. de 202438,9938,9938,4838,6838,43476.300
27 de fev. de 202439,2339,2838,6239,1738,92512.300
26 de fev. de 202438,6738,9138,3038,4638,211.262.000
23 de fev. de 202438,8039,2738,5838,6838,43553.200
22 de fev. de 202438,6239,1638,6238,8038,55821.500
21 de fev. de 202438,9438,9437,8138,0437,79667.300
20 de fev. de 202439,7640,2239,0139,2038,95729.600
16 de fev. de 202440,7040,7039,8339,9839,72757.100
15 de fev. de 202440,6540,6840,0140,5540,29533.700
14 de fev. de 202439,5140,3139,3540,2539,99504.200
13 de fev. de 202440,0040,0038,6239,0838,83992.200
12 de fev. de 202441,7741,9640,7540,7840,52627.200
09 de fev. de 202441,2442,1741,1441,8641,59528.300
08 de fev. de 202441,0341,4140,6941,1040,83755.300
07 de fev. de 202441,7341,7340,8340,9140,65778.900
06 de fev. de 202442,0042,0040,9941,3341,06831.100
05 de fev. de 202443,0343,1341,7441,8941,621.027.500
02 de fev. de 202445,4745,4740,4643,0742,791.925.900
01 de fev. de 202443,8144,2843,5644,0943,81552.200
31 de jan. de 202443,9844,5743,5243,6143,33635.800
30 de jan. de 202444,1244,2243,7444,0343,75398.900
29 de jan. de 202443,7244,1943,3444,1743,88542.300
26 de jan. de 202443,1243,6943,0843,5043,22644.400
25 de jan. de 202442,0043,3341,7043,1342,85891.700
24 de jan. de 202441,9042,2741,6141,8941,62493.200
23 de jan. de 202441,7241,9541,1141,5441,27341.300
22 de jan. de 202441,4041,7841,1941,7041,43431.200
19 de jan. de 202441,0941,2640,6041,1740,90307.900
18 de jan. de 202440,2441,0640,2140,9040,64328.200
17 de jan. de 202439,9339,9639,0739,9239,66563.100
16 de jan. de 202440,8540,8539,9940,3240,06531.400
12 de jan. de 202442,2042,7241,5341,5541,28517.400
11 de jan. de 202441,7142,1841,2442,1641,89386.200
10 de jan. de 202440,8541,8040,7941,5741,30303.300
09 de jan. de 202440,8141,1740,6740,8840,62359.000
08 de jan. de 202440,1541,3140,1441,2941,02307.500
05 de jan. de 202439,7440,4339,6840,1339,87372.000
04 de jan. de 202439,8240,1339,6439,7439,48741.700
03 de jan. de 202440,2640,2639,7839,8139,55386.300
02 de jan. de 202441,5941,5940,5340,6540,39461.000
29 de dez. de 202342,2542,3941,9642,0241,75284.700
28 de dez. de 202342,6942,7642,2642,3042,03320.000
27 de dez. de 202342,5042,8042,3342,6042,32315.100
26 de dez. de 202342,3942,4742,2442,4442,1799.300
22 de dez. de 202342,0042,3041,7742,1541,88450.400
21 de dez. de 202341,4642,1841,4642,1141,84487.800
20 de dez. de 202341,1541,5640,7441,0140,74590.000
19 de dez. de 202341,4141,7141,1641,2240,95363.800
18 de dez. de 202340,9741,3840,9741,2540,98359.300
15 de dez. de 202341,5441,6540,8941,1140,84494.900
14 de dez. de 202341,2541,6741,2141,5941,32700.700
13 de dez. de 202340,6741,0039,9741,0040,74579.100
12 de dez. de 202340,3740,7640,2540,5540,29361.400
11 de dez. de 202339,7540,3539,6740,3240,06381.900
08 de dez. de 202339,5940,1439,5939,9339,67322.200
07 de dez. de 202339,9439,9939,5239,7739,51402.800
06 de dez. de 202340,4340,5839,7239,7439,48469.200
05 de dez. de 202339,8840,4139,8540,2139,95633.800
04 de dez. de 202340,2340,7240,2040,2840,02555.200
01 de dez. de 202340,1640,7939,6040,7340,47694.700
30 de nov. de 202340,5040,5639,7440,1439,88936.000
30 de nov. de 20230.25 Dividendo
29 de nov. de 202340,9941,5640,4640,6740,161.158.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...