BiG | O banco que entende os seus valores.

Omnicell Inc (OMCL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	248 088	2,09%	36,0497	36,0497	37,6129	37,10
21/10/2026	179 497	-0,44%	36,3216	35,585	37,21	36,34
20/10/2026	234 025	1,90%	36,19	36,01	36,85	36,49
19/10/2026	217 287	1,19%	35,57	35,06	36,26	35,81
16/10/2026	172 412	-1,61%	36,06	35,075	36,5199	35,39
15/10/2026	209 928	1,50%	35,24	35,0101	36,2784	35,95
14/10/2026	185 443	-3,07%	36,1465	35,07	36,55	35,39
13/10/2026	199 986	-1,06%	37,02	36,05	37,26	36,45
12/10/2026	288 156	2,93%	35,82	35,36	37,17	36,87
09/10/2026	143 846	2,81%	35,46	35,163	36,0258	35,82
08/10/2026	216 805	-1,08%	34,2751	34,2751	35,06	34,83
07/10/2026	286 501	-0,71%	35,39	34,75	35,935	35,21
06/10/2026	411 230	2,37%	34,65	34,2401	35,56	35,46
05/10/2026	174 605	3,10%	33,55	33,26	34,71	34,64
02/10/2026	171 360	0,48%	33,40	33,40	33,9438	33,60
01/10/2026	266 916	-1,79%	34,82	33,18	34,82	33,44
30/09/2026	309 735	-0,76%	34,60	33,715	34,60	34,05
29/09/2026	326 312	1,30%	33,75	33,305	34,38	34,31
28/09/2026	281 131	0,65%	33,60	32,70	33,94	33,87
25/09/2026	257 896	1,89%	33,42	32,625	33,7319	33,66
24/09/2026	240 672	0,12%	32,98	32,595	33,215	33,03
23/09/2026	247 035	-0,54%	33,1097	32,4017	33,58	32,99
22/09/2026	327 872	2,28%	32,28	32,28	33,47	33,17
21/09/2026	209 888	0,64%	32,32	31,975	32,6176	32,43
18/09/2026	227 506	-1,29%	32,8203	32,04	32,8203	32,23
17/09/2026	197 221	0,60%	32,70	32,26	33,215	32,62
16/09/2026	223 507	-0,74%	32,58	32,20	33,155	32,43
15/09/2026	418 865	-2,63%	33,36	32,23	34,45	32,63
14/09/2026	194 805	2,20%	32,54	32,54	33,77	33,51
11/09/2026	238 123	1,67%	32,6025	32,32	33,21	32,79
10/09/2026	281 273	-4,13%	33,4724	32,12	33,58	32,25
09/09/2026	215 033	-0,71%	34,04	32,8301	34,04	33,64
08/09/2026	299 276	-1,63%	33,68	33,54	35,30	33,88
04/09/2026	364 542	-1,25%	34,35	34,08	34,695	34,37
03/09/2026	347 038	0,29%	34,4862	34,375	35,6519	34,82
02/09/2026	307 169	0,63%	34,90	34,26	35,29	34,71
01/09/2026	457 667	-1,88%	35,99	34,07	35,99	34,51
31/08/2026	452 224	6,20%	32,6087	32,53	35,22	35,16
28/08/2026	251 614	-1,05%	33,60	32,865	33,96	33,08
27/08/2026	216 669	-0,12%	34,2858	33,21	34,2858	33,41
26/08/2026	328 061	0,72%	33,45	32,96	33,85	33,45
25/08/2026	407 283	-4,16%	34,55	33,16	34,91	33,22
24/08/2026	296 774	-2,59%	35,56	34,44	35,686	34,66
21/08/2026	437 685	0,23%	35,43	35,16	35,95	35,58
20/08/2026	316 373	-2,64%	36,64	35,30	36,64	35,50
19/08/2026	384 393	1,38%	36,12	36,10	37,30	36,43
18/08/2026	492 620	-0,17%	37,1513	35,8728	37,1513	35,97
17/08/2026	616 416	-3,41%	37,5552	35,76	37,5552	36,03
14/08/2026	184 482	-0,85%	37,64	37,01	37,835	37,30
13/08/2026	447 505	1,37%	37,46	37,08	37,96	37,64
12/08/2026	330 518	0,77%	37,20	35,95	37,27	37,13
11/08/2026	242 562	-1,22%	37,9065	36,7273	37,9065	36,86
10/08/2026	284 269	1,21%	36,83	36,7786	37,5604	37,31
07/08/2026	444 555	1,94%	35,9215	35,9215	37,56	36,81
06/08/2026	270 933	-2,53%	37,62	35,88	37,62	36,16
05/08/2026	414 502	-0,04%	37,10	36,50	41,089	37,17
04/08/2026	615 949	-1,21%	37,99	36,60	38,00	37,15
03/08/2026	741 784	6,45%	35,50	34,86	37,74	37,65
31/07/2026	465 077	-4,64%	35,54	35,17	36,68	35,37
30/07/2026	1 216 506	-10,47%	35,68	35,00	41,40	37,11
29/07/2026	826 854	-3,97%	42,51	39,91	44,27	41,40
28/07/2026	439 625	3,93%	42,00	41,77	43,13	43,05
27/07/2026	524 382	1,11%	42,00	40,84	42,35	41,49
24/07/2026	332 891	2,79%	40,34	39,965	41,10	41,00
23/07/2026	407 936	-2,57%	40,00	39,1301	40,84	39,86
22/07/2026	358 778	-2,37%	42,94	40,44	42,94	40,86
21/07/2026	1 054 229	-7,54%	44,34	41,75	45,33	41,83
20/07/2026	368 235	-1,50%	45,548	44,815	45,97	45,22
17/07/2026	341 536	-2,43%	46,80	45,355	47,025	45,87
16/07/2026	217 115	0,34%	46,87	46,3557	48,06	47,00
15/07/2026	370 746	1,92%	45,15	45,15	47,56	46,82
14/07/2026	384 107	-1,59%	47,00	44,75	47,00	45,94
13/07/2026	357 556	3,85%	45,00	44,94	46,92	46,68
10/07/2026	268 743	-1,47%	46,3485	44,51	46,3485	44,92
09/07/2026	319 422	0,90%	45,98	44,33	46,275	45,59
08/07/2026	354 344	1,51%	43,49	42,76	45,12	45,12
07/07/2026	331 338	-2,00%	45,57	44,30	46,3345	44,36
06/07/2026	425 752	5,09%	43,05	42,845	46,68	45,24
02/07/2026	268 003	2,48%	41,774	41,55	43,13	43,03
01/07/2026	251 305	0,99%	41,70	41,10	43,245	41,93
30/06/2026	283 775	1,47%	41,14	40,15	41,77	41,52
29/06/2026	275 856	1,99%	40,50	39,53	41,41	40,92
26/06/2026	562 746	1,54%	39,18	38,53	41,1099	40,13
25/06/2026	460 123	-0,01%	39,50	38,59	41,34	39,53
24/06/2026	284 213	2,76%	38,42	38,41	39,83	39,49
23/06/2026	189 991	-0,63%	38,1076	37,89	38,815	38,41
18/06/2026	605 296	1,43%	38,7243	37,56	39,41	38,68
17/06/2026	368 907	-3,58%	40,25	38,20	41,93	38,50
16/06/2026	267 477	-0,38%	40,22	39,14	40,6709	39,90
15/06/2026	395 238	5,63%	38,75	38,3901	40,11	39,99
12/06/2026	387 091	0,03%	37,71	37,48	38,8862	37,83
11/06/2026	746 660	-0,76%	38,18	36,55	38,26	37,82
10/06/2026	449 447	-6,18%	40,70	38,1399	40,70	38,18
09/06/2026	373 652	-2,91%	39,75	39,75	43,3199	40,69
08/06/2026	312 793	-2,44%	44,90	41,77	44,90	41,95
05/06/2026	166 635	-1,40%	44,45	42,98	44,53	43,00
04/06/2026	223 876	4,08%	42,00	42,00	44,13	43,60
03/06/2026	297 318	-0,02%	43,00	40,74	43,00	41,89
02/06/2026	298 141	-2,87%	43,00	41,66	43,09	41,91
01/06/2026	352 052	-2,22%	44,15	42,83	45,3097	43,16