Mercado fechado

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
39,64+0,70 (+1,80%)
No fechamento: 04:00PM EDT
39,64 0,00 (0,00%)
Pós-fechamento: 04:00PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 202239,3139,7839,1839,6439,64377.400
26 de mai. de 202238,3539,0738,1938,9438,94585.900
25 de mai. de 202238,0938,6637,8338,3838,38550.900
24 de mai. de 202239,1539,3037,8438,2038,20836.900
23 de mai. de 202239,5439,5938,4739,1639,16386.100
20 de mai. de 202238,7839,5538,6439,4839,481.201.600
19 de mai. de 202237,6238,7637,6238,2638,26738.400
18 de mai. de 202237,5037,9437,3837,6737,67772.600
17 de mai. de 202237,7038,0037,2638,0038,00439.200
16 de mai. de 202237,0837,3236,5337,0437,04545.700
13 de mai. de 202236,0837,1335,8836,9836,98543.200
12 de mai. de 202235,3936,1435,0435,5035,50983.200
11 de mai. de 202236,9337,2235,7635,9535,95793.000
10 de mai. de 202237,3737,5736,2137,0537,051.251.900
09 de mai. de 202237,6337,9836,7936,8836,88711.500
06 de mai. de 202238,3338,6437,3738,3238,32838.400
05 de mai. de 202241,2241,2238,0238,7638,761.325.200
04 de mai. de 202240,5441,1439,5740,9340,93517.300
03 de mai. de 202240,0340,7239,8940,0440,04498.900
02 de mai. de 202239,9540,4039,6340,1240,12435.700
29 de abr. de 202240,5840,9639,9740,0540,05554.800
28 de abr. de 202239,7840,9339,6840,7840,78418.700
27 de abr. de 202239,1939,8638,9839,2839,28543.600
26 de abr. de 202241,4041,4039,2239,2639,26786.500
25 de abr. de 202240,6341,8140,6041,6841,68560.200
22 de abr. de 202242,0242,0440,8540,8840,88361.800
21 de abr. de 202242,8742,9842,0642,1042,10459.600
20 de abr. de 202242,3943,0442,2842,5142,51473.400
19 de abr. de 202241,2242,1941,0942,0942,09267.000
18 de abr. de 202241,6041,6340,9641,2441,24317.100
14 de abr. de 202242,9143,0641,5841,6041,60260.100
13 de abr. de 202242,1343,1042,1342,8242,82338.200
12 de abr. de 202242,1842,5942,1042,2542,25518.300
11 de abr. de 202242,1742,3141,6641,9341,93412.100
08 de abr. de 202242,5342,6742,2242,5242,52527.000
07 de abr. de 202242,1842,7341,9942,6242,62482.000
06 de abr. de 202242,5642,6741,9142,2642,26349.600
05 de abr. de 202243,3443,6142,9643,0443,04565.500
04 de abr. de 202242,6343,4042,6343,2443,24326.500
01 de abr. de 202242,5642,6642,2042,6142,61359.200
31 de mar. de 202242,7843,0542,3442,4042,40723.000
30 de mar. de 202243,5343,5742,7142,8942,89410.100
29 de mar. de 202243,4244,1043,3043,6843,68370.700
28 de mar. de 202242,6943,0042,3342,8242,82244.900
25 de mar. de 202242,7042,8342,3342,8342,83292.000
24 de mar. de 202242,9142,9142,1342,5842,58409.400
23 de mar. de 202243,3443,6442,6442,6842,68397.200
22 de mar. de 202243,3943,9043,0143,6143,61326.400
21 de mar. de 202243,2843,5542,9443,2143,21310.600
18 de mar. de 202242,7243,4842,5443,4143,41820.900
17 de mar. de 202242,2442,8741,9942,8742,87461.800
16 de mar. de 202241,2442,3741,1142,3542,35523.200
15 de mar. de 202241,1641,4340,5940,9140,91991.400
14 de mar. de 202241,8542,1440,9341,0341,03366.700
11 de mar. de 202242,9143,1341,8141,8441,84759.100
10 de mar. de 202242,6042,8542,0742,7542,75450.000
09 de mar. de 202242,3343,3642,3243,1043,10470.600
08 de mar. de 202241,7042,2541,1341,4841,48472.300
07 de mar. de 202242,3342,7241,8541,8641,86531.800
04 de mar. de 202242,8743,0542,0542,3442,34399.600
03 de mar. de 202243,5043,5042,4743,1943,19601.100
03 de mar. de 20220.221 Dividendo
02 de mar. de 202242,9043,6342,6643,4543,23454.800
01 de mar. de 202243,4843,6342,5742,7842,56536.500
28 de fev. de 202243,1543,8043,1443,5043,28860.500
25 de fev. de 202243,1043,7242,4143,6343,41793.600
24 de fev. de 202241,0143,0940,9642,9842,76963.200
23 de fev. de 202243,0243,4842,1742,2242,01563.300
22 de fev. de 202242,6742,9942,2542,5042,28610.000
18 de fev. de 202243,1743,6242,7242,7542,53486.900
17 de fev. de 202243,8643,8943,2243,2343,01363.500
16 de fev. de 202244,1344,4243,7044,2043,98337.600
15 de fev. de 202244,5144,7544,0344,4444,21450.800
14 de fev. de 202244,2744,4643,7944,2043,98650.800
11 de fev. de 202245,0845,4744,0344,2344,01485.100
10 de fev. de 202245,3846,2245,0145,1344,90674.000
09 de fev. de 202244,9346,1844,8846,0245,79933.300
08 de fev. de 202243,5144,7043,3744,5644,33990.600
07 de fev. de 202244,3844,6043,6443,7543,531.039.100
04 de fev. de 202245,3845,8744,0644,4544,221.524.400
03 de fev. de 202247,1347,8446,4446,5146,271.424.400
02 de fev. de 202248,0048,4647,5447,8047,56833.500
01 de fev. de 202247,9148,1947,5247,9347,69542.400
31 de jan. de 202246,9047,9146,7347,8647,62588.500
28 de jan. de 202245,3946,8845,0446,8846,64596.600
27 de jan. de 202246,2146,3245,3245,3445,11811.600
26 de jan. de 202246,4046,7445,4145,6245,391.259.500
25 de jan. de 202246,3446,6745,2445,6845,45887.300
24 de jan. de 202245,7146,8044,4646,7446,501.021.700
21 de jan. de 202246,5446,9946,2646,3346,09759.300
20 de jan. de 202246,8347,6646,6546,6846,44723.500
19 de jan. de 202247,2047,4846,3646,4646,22504.700
18 de jan. de 202247,4348,0147,0247,1546,91498.300
14 de jan. de 202246,9247,4846,8047,4447,20476.000
13 de jan. de 202246,8647,6546,8647,2246,98600.700
12 de jan. de 202246,5147,1446,1146,5846,34662.000
11 de jan. de 202246,5447,9945,7846,5346,29603.500
10 de jan. de 202245,5946,1045,3346,0945,86712.600
07 de jan. de 202245,3846,3745,3846,1545,92738.600
06 de jan. de 202245,2645,7944,9845,4845,25485.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...