OTEX - Open Text Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 202045,2045,6745,2045,3445,34281.583
31 de jul de 202045,0045,0344,2045,0345,03551.000
30 de jul de 202044,5045,0443,8344,8844,88368.500
29 de jul de 202044,5645,2244,3744,9544,95575.300
28 de jul de 202044,6244,7144,1744,1844,18218.600
27 de jul de 202044,5944,8844,1644,8244,82423.100
24 de jul de 202044,7544,9044,3244,5144,51350.800
23 de jul de 202045,0045,5944,9145,0445,04607.200
22 de jul de 202044,7445,0744,6144,9944,99812.100
21 de jul de 202045,4045,4044,4044,7244,72924.100
20 de jul de 202043,3644,3643,0144,3444,34717.800
17 de jul de 202042,6943,1542,5543,0943,09431.700
16 de jul de 202042,7242,7542,1142,5642,56318.000
15 de jul de 202042,5043,2742,3342,9742,97367.300
14 de jul de 202041,7642,3341,3942,2842,28392.400
13 de jul de 202043,0043,0041,9042,0242,02390.600
10 de jul de 202043,2543,2542,5042,7742,77375.800
09 de jul de 202043,4943,5842,6043,1343,13577.300
08 de jul de 202042,9043,2942,6643,2743,27363.500
07 de jul de 202043,2843,6042,7942,8442,84375.800
06 de jul de 202043,3243,8243,2243,4543,45521.900
02 de jul de 202043,1143,1942,7642,9742,97370.500
01 de jul de 202042,5942,8642,2442,6642,66353.900
30 de jun de 202042,3242,7242,2042,4842,48670.000
29 de jun de 202042,7143,0042,1442,5042,50604.600
26 de jun de 202043,2443,2742,4842,5042,50569.500
25 de jun de 202042,5243,3841,8943,2443,24770.900
24 de jun de 202042,9943,1642,0942,3942,39372.700
23 de jun de 202043,8644,0443,0843,1443,14448.800
22 de jun de 202042,5943,7842,4343,6543,65425.800
19 de jun de 202043,0043,1142,0842,7242,721.786.300
18 de jun de 202042,5542,8242,3742,6642,66389.500
17 de jun de 202042,8643,1142,4342,5442,54319.700
16 de jun de 202042,7343,3742,2542,7142,71381.600
15 de jun de 202041,2342,1540,9241,8441,84448.100
12 de jun de 202041,9742,4141,1441,8841,88337.100
11 de jun de 202042,8542,9341,1941,1941,19466.400
10 de jun de 202043,5544,0543,2843,6943,69326.300
09 de jun de 202043,0143,4242,9043,2043,20630.100
08 de jun de 202043,3143,6443,0143,4843,48654.300
05 de jun de 202042,9743,6542,5943,1443,14491.700
04 de jun de 202043,4543,5342,3742,5842,58413.200
03 de jun de 202043,1143,7042,8643,5743,57557.400
02 de jun de 202042,3043,0142,1342,9342,93840.800
01 de jun de 202041,5942,2441,4242,0942,09441.500
29 de mai de 202041,0041,6440,8541,5441,54566.900
28 de mai de 202040,6441,1840,3640,8940,89523.800
28 de mai de 20200.175 Dividendo
27 de mai de 202040,9541,0539,8340,7140,53416.100
26 de mai de 202041,4641,5040,4040,5940,42653.200
22 de mai de 202039,1639,6938,8639,6639,49344.900
21 de mai de 202039,4139,5438,7739,1138,94210.400
20 de mai de 202040,1940,2239,3039,5339,36349.700
19 de mai de 202040,0440,5539,7239,7339,56618.800
18 de mai de 202038,6840,3338,6640,0439,87706.600
15 de mai de 202037,7738,2837,5238,2338,07490.200
14 de mai de 202037,6338,0037,1337,9937,83492.300
13 de mai de 202039,1139,3037,9238,1137,95669.300
12 de mai de 202040,0040,0038,9738,9738,80432.000
11 de mai de 202039,2440,0039,1639,8039,63398.800
08 de mai de 202039,5839,8439,2339,5639,39322.600
07 de mai de 202039,1339,5039,0139,0938,92406.300
06 de mai de 202038,9839,1738,6138,6738,50476.500
05 de mai de 202038,4539,1438,0438,6638,49668.500
04 de mai de 202037,3938,4137,3938,1638,00842.100
01 de mai de 202039,5339,5337,0037,8437,681.404.800
30 de abr de 202038,4238,4737,5437,9537,79518.400
29 de abr de 202037,0738,3137,0737,9837,82785.400
28 de abr de 202037,7637,9636,2936,4836,32811.800
27 de abr de 202037,5137,5136,6337,0736,91826.600
24 de abr de 202037,3337,3336,5636,9236,76480.200
23 de abr de 202037,2737,5136,8036,9036,74531.700
22 de abr de 202037,2537,2536,6636,9836,82499.000
21 de abr de 202038,0438,1236,2836,2836,12724.500
20 de abr de 202038,3638,9437,8638,5838,41653.100
17 de abr de 202038,7139,2038,3939,1338,96777.000
16 de abr de 202036,8838,0336,6437,8937,73741.700
15 de abr de 202036,8137,1436,5136,7736,61371.300
14 de abr de 202037,0837,6736,4137,4937,33603.100
13 de abr de 202036,6636,7435,6535,9935,84659.700
09 de abr de 202036,9137,0435,9936,8336,67739.000
08 de abr de 202035,8736,6035,2836,4336,27728.600
07 de abr de 202037,0037,8535,6635,8235,67859.100
06 de abr de 202035,3136,8435,0736,6436,48656.200
03 de abr de 202034,4134,5133,8234,0033,85574.200
02 de abr de 202033,8634,6233,5934,5134,36491.000
01 de abr de 202033,9734,7433,6934,0633,91721.600
31 de mar de 202033,7735,4633,7634,9234,77728.500
30 de mar de 202033,2334,3332,6434,3034,15486.100
27 de mar de 202034,6934,6932,6532,8632,72934.600
26 de mar de 202033,0835,6632,8735,5335,38738.000
25 de mar de 202032,2734,4731,9532,5432,40889.900
24 de mar de 202030,7132,0930,2332,0731,931.106.600
23 de mar de 202030,6331,1629,1229,2229,091.151.200
20 de mar de 202032,5633,5630,5230,6330,502.015.500
19 de mar de 202031,9832,7030,9032,1632,02727.300
18 de mar de 202031,5333,2029,8732,2832,14883.800
17 de mar de 202032,7934,3031,2533,6533,511.011.000
16 de mar de 202032,5134,7331,8832,4632,32821.000
13 de mar de 202035,0036,8633,8136,8236,661.073.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...