Dados Históricos Open Text Corporation - OTEX | Ações Toronto Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1.05	2.3950729927	43.84	45.07	42.42	1064644	44.22176383	CS
4	0.98	2.23183785015	43.91	45.07	41.92	877637	43.56714948	CS
12	4.21	10.34906588	40.68	45.07	38.56	651962	42.81417601	CS
26	-8.11	-15.3018867925	53	54.18	37.92	689796	42.85446639	CS
52	-2.81	-5.89098532495	47.7	60	37.92	623573	47.2090836	CS
156	-20.06	-30.8852963818	64.95	66.51	34.72	643366	49.1486897	CS
260	-9.44	-17.3752990981	54.33	69.79	34.72	615221	52.11678997	CS

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1727127600	44.73	0.28	0.63	44.46	44.84	44.07	536480
1726868400	44.45	-0.05	-0.11	44.48	44.52	43.99	3129442
1726782000	44.5	1.17	2.70	43.91	44.59	43.9	480885
1726695600	43.33	0.14	0.32	43	43.58	42.42	664781
1726609200	43.19	-0.48	-1.10	43.84	43.94	43.07	511631
1726522800	43.67	-0.03	-0.07	43.7	43.9	43.13	732951
1726263600	43.7	-0.18	-0.41	43.89	44.26	43.63	689450
1726177200	43.88	0.05	0.11	43.83	44.16	43.68	722462
1726090800	43.83	0.73	1.69	43.41	44.06	43.27	826654
1726004400	43.1	0	0.00	43.1	43.1	43.1	0
1725918000	43.1	0.55	1.29	42.89	43.98	42.89	707816
1725658800	42.55	-0.44	-1.02	43.07	43.52	42.08	770371
1725572400	42.99	0.02	0.05	42.79	43.44	42.79	552981
1725486000	42.97	-0.11	-0.26	42.83	43.53	42.83	701856
1725399600	43.08	0.2	0.47	42.85	43.48	42.7	1045370
1725054000	42.88	-0.11	-0.26	42.69	42.9	41.92	1328894
1724967600	42.99	-0.13	-0.30	43.24	43.77	42.94	936917
1724881200	43.12	-0.75	-1.71	43.88	44.32	43.12	961351
1724794800	43.87	-0.2	-0.45	43.91	44.29	43.81	497177
1724708400	44.07	0.02	0.05	44.05	44.44	44	829617
1724449200	44.05	0.69	1.59	43.49	44.09	43.15	423132
1724362800	43.36	-0.34	-0.78	43.7	43.92	43.27	373159
1724276400	43.7	0.43	0.99	43.32	43.8	43.15	972394
1724190000	43.27	-0.97	-2.19	44.07	44.16	43.19	527754
1724103600	44.24	0.46	1.05	43.7	44.33	43.7	771662
1723844400	43.78	0.12	0.27	43.51	44.13	43.5	426775
1723758000	43.66	0.97	2.27	42.94	43.77	42.94	590528
1723671600	42.69	0.54	1.28	42.17	42.7	42.17	557988
1723585200	42.15	1.23	3.01	41.21	42.34	41.11	560488
1723498800	40.92	-0.62	-1.49	41.54	41.79	40.86	638336
1723239600	41.54	0.29	0.70	40.99	41.6	40.99	654131
1723153200	41.25	1.38	3.46	40.27	41.75	40.27	637989
1723066800	39.87	0.01	0.03	39.88	40.48	39.51	1375110
1722980400	39.86	0.35	0.89	39.27	40.47	39.26	1413116
1722634800	39.51	-2.76	-6.53	40.18	40.99	38.56	1107808
1722548400	42.27	-1.25	-2.87	43.43	43.69	42.1	474008
1722462000	43.52	0.38	0.88	43.41	44.07	43.09	439395
1722375600	43.14	0.01	0.02	43.13	43.62	43.01	379644
1722289200	43.13	-0.42	-0.96	43.7	43.7	42.93	467326
1722030000	43.55	0.49	1.14	43.38	43.62	43.1	290809
1721943600	43.06	0.62	1.46	42.44	43.8	42.38	444969
1721857200	42.44	-0.82	-1.90	42.96	43.31	42.43	314411
1721770800	43.26	0.21	0.49	42.97	43.49	42.85	219274
1721684400	43.05	0.58	1.37	42.69	43.09	42.41	156146
1721425200	42.47	0.17	0.40	42.11	42.54	41.93	367488
1721338800	42.3	-0.56	-1.31	42.74	42.95	42.08	298270
1721252400	42.86	-0.48	-1.11	42.81	43.35	42.53	369604
1721166000	43.34	0.94	2.22	42.54	43.43	42.53	381573
1721079600	42.4	-0.59	-1.37	43.07	43.2	42.28	469924
1720820400	42.99	0.2	0.47	42.83	43.39	42.7	391065
1720734000	42.79	0.34	0.80	42.66	42.97	42.34	607149
1720647600	42.45	0.33	0.78	42.11	42.53	41.81	517076
1720561200	42.12	-0.17	-0.40	42.16	42.28	41.54	382612
1720474800	42.29	0.09	0.21	42.2	42.31	41.65	318221
1720215600	42.2	-0.03	-0.07	42.23	42.68	42.12	601627
1720129200	42.23	-0.27	-0.64	42.43	42.5	42.01	97449
1720042800	42.5	0.61	1.46	42.1	43.05	42.1	943948
1719956400	41.89	0.81	1.97	40.68	41.9	40.68	572416
1719610800	41.08	0.22	0.54	40.88	41.31	40.86	435993
1719524400	40.86	0.25	0.62	40.24	41.17	39.77	825419
1719438000	40.61	-0.04	-0.10	40.33	40.79	39.97	681056
1719351600	40.65	0.53	1.32	40.01	40.66	39.34	875803
1719265200	40.12	-0.51	-1.26	40.58	40.67	39.88	928808

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Open Text Corporation (OTEX)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Open Text Corporation (OTEX) Histórico

Open Text Corporation (OTEX)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo