Omnicell Inc (OMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	3,99%	27,29	27,29	28,779	28,66
17/07/2024	442.168	3,99%	27,29	27,29	28,779	28,66
16/07/2024	429.258	4,24%	26,50	26,39	27,65	27,56
15/07/2024	347.290	-0,41%	26,54	26,19	27,00	26,44
12/07/2024	293.190	-0,82%	27,13	26,43	27,33	26,55
11/07/2024	240.412	4,53%	26,04	25,55	27,01	26,77
10/07/2024	179.701	-1,20%	26,28	25,31	25,835	25,61
09/07/2024	403.008	-1,41%	26,28	25,13	26,3893	25,92
08/07/2024	292.871	-1,05%	26,84	26,26	27,06	26,29
05/07/2024	133.860	-0,71%	26,64	26,25	26,97	26,57
04/07/2024	101.722	2,29%	26,34	25,72	26,90	26,76
03/07/2024	101.677	0,71%	26,34	25,72	26,90	26,345
02/07/2024	370.410	-1,84%	27,06	25,64	27,10	26,16
01/07/2024	309.232	-1,55%	26,41	26,15	27,50	26,65
28/06/2024	264.725	3,05%	26,41	26,26	27,14	27,07
27/06/2024	391.128	0,19%	26,40	25,45	26,33	26,27
26/06/2024	306.231	-1,50%	26,40	26,20	27,05	26,22
25/06/2024	356.342	-2,38%	27,19	26,58	27,77	26,62
24/06/2024	327.151	-0,62%	27,39	27,07	28,39	27,27
21/06/2024	448.834	-2,90%	27,33	27,18	28,635	27,44
20/06/2024	283.402	2,91%	27,33	27,005	28,51	28,26
19/06/2024	402.065	-0,65%	27,76	27,42	28,46	27,73
18/06/2024	306.578	-1,61%	27,76	27,42	28,46	27,46
17/06/2024	343.462	0,00%	27,91	26,63	28,44	27,91
14/06/2024	352.252	2,50%	26,93	26,53	28,06	27,91
13/06/2024	236.195	-6,20%	28,99	27,0466	29,03	27,23
12/06/2024	331.069	-1,23%	30,47	28,6975	30,83	29,03
11/06/2024	235.795	0,41%	28,97	28,865	29,5924	29,39
10/06/2024	170.500	-1,51%	29,19	28,76	29,47	29,27
07/06/2024	215.728	-0,74%	31,40	29,39	30,3925	29,72
06/06/2024	166.424	-1,93%	31,40	29,88	30,70	29,94
05/06/2024	219.240	-0,42%	31,40	30,28	30,7897	30,53
04/06/2024	260.519	-3,01%	31,40	30,25	31,43	30,66
03/06/2024	246.740	-3,01%	32,84	31,54	32,905	31,61
31/05/2024	243.730	-0,18%	32,70	32,06	33,38	32,59
30/05/2024	157.293	2,64%	32,24	32,005	33,3227	32,65
29/05/2024	249.180	-1,82%	32,85	31,61	32,31	31,81
28/05/2024	191.418	-0,71%	32,85	31,90	33,25	32,40
27/05/2024	0	2,93%	32,12	31,1875	33,12	32,63
24/05/2024	322.696	2,93%	32,12	31,1875	33,12	32,63
23/05/2024	282.492	-1,68%	32,22	31,50	32,26	31,70
22/05/2024	197.814	1,03%	31,64	30,61	32,405	32,24
21/05/2024	215.875	3,84%	30,28	30,61	31,95	31,91
20/05/2024	318.986	0,95%	30,28	30,145	31,08	30,73
17/05/2024	286.352	-3,85%	31,58	30,16	31,58	30,44
16/05/2024	314.499	5,89%	29,80	29,50	31,77	31,63
15/05/2024	308.591	-1,35%	31,49	29,45	31,40	29,87
14/05/2024	349.638	-1,69%	31,49	29,80	32,38	30,28
13/05/2024	288.518	2,26%	30,35	30,27	31,40	30,80
10/05/2024	374.605	-0,43%	30,41	29,35	31,15	30,12
09/05/2024	459.517	0,97%	29,95	29,84	30,44	30,25
08/05/2024	211.016	-1,12%	30,09	29,76	30,26	29,96
07/05/2024	232.531	1,07%	29,90	29,66	30,68	30,30
06/05/2024	489.158	-0,50%	30,22	29,51	30,305	29,98
03/05/2024	626.280	2,87%	29,87	29,50	30,74	30,13
02/05/2024	368.033	7,80%	27,27	26,89	29,635	29,29
01/05/2024	318.528	1,34%	27,27	26,59	27,70	27,17
30/04/2024	215.915	-2,19%	27,27	26,63	27,42	26,80
29/04/2024	263.459	-1,65%	27,27	27,19	28,3614	27,40
26/04/2024	283.737	2,69%	27,27	27,27	28,28	27,86
25/04/2024	293.396	-1,09%	28,22	26,74	27,44	27,13
24/04/2024	238.992	-3,52%	28,22	27,07	28,35	27,43
23/04/2024	317.701	0,89%	28,00	27,85	29,31	28,43
22/04/2024	330.875	1,26%	27,87	27,39	28,28	28,18
19/04/2024	169.810	2,13%	26,86	27,26	27,97	27,83
18/04/2024	207.572	3,73%	26,86	26,27	27,31	27,25
17/04/2024	237.661	-1,43%	26,86	26,155	26,93	26,27
16/04/2024	227.058	-0,86%	27,20	26,42	27,27	26,65
15/04/2024	248.987	-1,10%	27,20	26,62	27,34	26,88
12/04/2024	279.889	-0,51%	27,15	26,72	27,16	27,18
11/04/2024	168.610	-0,44%	27,76	27,07	27,91	27,32
10/04/2024	312.588	-4,19%	27,47	26,56	27,8025	27,44
09/04/2024	273.782	2,65%	27,78	27,89	29,03	28,64
08/04/2024	199.231	1,38%	27,78	27,29	27,94	27,90
05/04/2024	129.362	-0,25%	27,41	27,38	27,81	27,52
04/04/2024	238.918	0,07%	27,49	27,48	28,4419	27,59
03/04/2024	216.554	-0,65%	27,49	27,32	27,96	27,57
02/04/2024	401.860	-3,07%	28,12	27,05	28,12	27,75
01/04/2024	238.917	-2,05%	29,30	28,33	29,40	28,63
28/03/2024	317.033	-0,03%	29,20	29,20	29,70	29,23
27/03/2024	238.517	4,84%	28,23	27,98	29,23	29,24
26/03/2024	437.693	-1,80%	28,68	27,705	28,68	27,89
25/03/2024	166.805	1,68%	27,94	27,94	28,44	28,40
22/03/2024	290.344	-1,79%	28,53	27,93	28,945	27,93
21/03/2024	235.143	1,83%	28,25	28,12	28,91	28,44
20/03/2024	339.777	1,05%	27,37	26,89	27,99	27,93
19/03/2024	174.373	0,62%	27,43	27,16	27,98	27,64
18/03/2024	178.285	-0,80%	27,62	26,85	27,99	27,47
15/03/2024	1.365.398	0,44%	27,38	26,94	28,19	27,71
14/03/2024	336.300	-0,61%	27,68	27,20	28,24	27,59
13/03/2024	194.580	-1,14%	28,64	27,68	28,83	27,76
12/03/2024	217.971	-0,71%	28,64	27,86	28,71	28,08
11/03/2024	371.549	-0,95%	28,64	27,88	29,0094	28,28
08/03/2024	437.516	1,75%	28,31	28,30	28,81	28,55
07/03/2024	251.670	0,97%	26,72	27,68	28,45	28,06
06/03/2024	464.474	5,27%	26,72	26,495	28,14	27,79
05/03/2024	222.196	-0,64%	26,31	26,23	26,81	26,40
04/03/2024	324.619	0,80%	26,13	25,69	26,595	26,57
01/03/2024	386.938	0,46%	26,50	25,92	26,675	26,36
29/02/2024	411.412	0,34%	28,30	25,83	26,905	26,24