Omnicell Inc (OMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	326.249	-4,42%	28,30	25,98	27,08	26,15
27/02/2024	268.179	-2,04%	28,30	27,075	28,30	27,36
26/02/2024	372.078	2,50%	27,22	27,145	28,21	27,93
23/02/2024	289.046	3,57%	26,03	26,03	27,415	27,25
22/02/2024	351.445	-3,59%	26,94	26,1599	27,30	26,31
21/02/2024	299.585	-3,23%	27,94	26,90	27,94	27,29
20/02/2024	232.619	-1,33%	27,79	27,74	28,65	28,20
19/02/2024	290.606	0,99%	27,79	27,3499	28,63	28,58
16/02/2024	290.606	0,99%	27,79	27,3499	28,63	28,58
15/02/2024	602.564	2,06%	28,03	27,70	28,7475	28,30
14/02/2024	721.518	-3,04%	29,02	26,75	29,455	27,73
13/02/2024	610.893	-1,04%	27,59	27,59	28,62	28,60
12/02/2024	739.836	5,44%	28,23	27,5201	29,08	28,90
09/02/2024	679.128	-5,81%	28,23	26,66	29,08	27,41
08/02/2024	1.299.693	-10,35%	29,00	28,01	30,01	29,10
07/02/2024	493.730	2,24%	31,60	31,65	32,905	32,46
06/02/2024	466.367	4,27%	31,60	30,19	31,915	31,75
05/02/2024	822.656	-4,96%	31,60	30,19	31,75	30,45
02/02/2024	343.142	-1,42%	32,53	31,08	32,54	32,04
01/02/2024	272.534	1,03%	32,53	31,365	32,72	32,50
31/01/2024	305.161	-0,86%	32,44	32,02	33,30	32,17
30/01/2024	487.516	-7,13%	35,15	32,00	34,39	32,45
29/01/2024	256.568	-0,14%	35,15	34,355	35,17	34,94
26/01/2024	244.887	0,75%	34,92	34,47	35,46	34,99
25/01/2024	222.200	1,58%	34,79	34,26	34,81	34,73
24/01/2024	252.890	-0,64%	35,02	33,53	35,02	34,19
23/01/2024	354.886	1,42%	32,92	33,505	34,645	34,41
22/01/2024	485.969	3,64%	32,92	32,73	34,29	33,93
19/01/2024	228.992	-0,12%	32,94	32,41	33,10	32,74
18/01/2024	329.095	0,65%	33,30	32,25	33,00	32,78
17/01/2024	293.290	-3,90%	33,30	32,15	33,64	32,57
16/01/2024	265.607	-0,82%	33,92	33,50	34,61	33,89
15/01/2024	199.425	-0,47%	35,01	33,70	35,1704	34,17
12/01/2024	199.425	-0,47%	35,01	33,70	35,1704	34,17
11/01/2024	222.609	-2,67%	35,01	33,99	35,01	34,33
10/01/2024	189.891	1,21%	34,76	34,71	35,31	35,27
09/01/2024	215.379	-2,98%	33,72	34,77	35,886	34,85
08/01/2024	278.253	6,05%	33,72	33,7352	36,04	35,92
05/01/2024	279.062	-0,73%	33,72	33,2419	34,23	33,87
04/01/2024	360.566	0,86%	34,34	33,40	34,77	34,12
03/01/2024	317.142	-9,38%	37,46	33,71	36,11	33,83
02/01/2024	159.315	-0,72%	37,46	36,9327	38,12	37,36
29/12/2023	156.307	-3,17%	38,93	37,57	38,73	37,63
28/12/2023	150.847	1,33%	38,93	38,235	39,245	38,86
27/12/2023	138.368	-1,11%	38,93	38,33	39,02	38,35
26/12/2023	169.197	-1,12%	39,33	38,70	39,77	38,78
22/12/2023	224.450	0,67%	38,35	38,53	39,98	39,22
21/12/2023	290.146	2,72%	38,35	38,10	39,28	38,96
20/12/2023	350.307	-1,33%	38,49	37,70	39,38	37,93
19/12/2023	266.632	3,00%	38,18	37,32	38,53	38,44
18/12/2023	254.494	-2,46%	38,18	37,14	39,0096	37,32
15/12/2023	2.194.279	-2,35%	39,47	37,50	39,74	38,26
14/12/2023	741.670	3,84%	38,61	37,48	39,33	39,18
13/12/2023	340.564	3,85%	36,23	35,12	37,885	37,73
12/12/2023	559.197	5,46%	34,62	34,17	36,50	36,33
11/12/2023	371.184	-1,52%	34,78	34,44	35,44	34,45
08/12/2023	242.386	-0,48%	34,84	34,63	35,605	34,98
07/12/2023	325.671	4,09%	33,78	33,2787	35,15	35,15
06/12/2023	407.182	0,84%	35,07	33,58	35,10	33,77
05/12/2023	478.712	-4,53%	35,07	32,94	35,10	33,49
04/12/2023	517.777	3,82%	33,15	33,80	35,105	35,08
01/12/2023	760.553	1,29%	33,15	32,49	33,91	33,79
30/11/2023	286.646	-3,92%	34,70	33,12	35,01	33,36
29/11/2023	270.829	0,32%	34,87	34,36	35,43	34,72
28/11/2023	349.008	0,29%	34,36	34,28	35,145	34,61
27/11/2023	342.675	2,19%	33,46	33,32	34,61	34,51
24/11/2023	74.521	0,45%	32,92	33,44	34,21	33,77
23/11/2023	353.584	3,54%	32,92	32,86	33,76	33,62
22/11/2023	342.460	3,54%	32,92	32,86	33,76	33,62
21/11/2023	319.086	-1,61%	32,85	32,09	32,85	32,47
20/11/2023	408.922	-0,33%	33,00	32,60	33,3856	33,00
17/11/2023	405.702	-1,11%	33,64	32,75	33,64	33,11
16/11/2023	349.480	0,18%	33,07	32,99	33,87	33,48
15/11/2023	364.409	1,09%	32,98	32,98	34,53	33,42
14/11/2023	510.539	7,44%	31,83	31,83	33,63	33,06
13/11/2023	275.136	0,03%	30,56	29,935	31,04	30,77
10/11/2023	362.981	1,72%	31,09	30,21	31,24	30,76
09/11/2023	501.670	-2,20%	30,98	29,86	31,10	30,24
08/11/2023	758.117	0,42%	29,36	29,98	31,67	30,92
07/11/2023	623.200	4,34%	29,36	29,2313	30,81	30,79
06/11/2023	838.682	-3,06%	30,41	28,72	30,64	29,51
03/11/2023	1.336.089	4,10%	29,82	29,81	31,605	30,44
02/11/2023	1.793.045	-18,26%	35,36	28,76	32,51	29,24
01/11/2023	468.699	0,65%	35,36	34,985	35,78	35,77
31/10/2023	606.423	0,68%	35,50	35,3379	36,74	35,54
30/10/2023	391.140	1,29%	35,72	33,93	35,41	35,30
27/10/2023	156.877	-1,21%	35,72	34,38	35,7397	35,14
26/10/2023	466.435	-0,42%	35,72	34,61	36,21	35,57
25/10/2023	432.736	-4,03%	36,57	35,21	36,70	35,72
24/10/2023	492.599	-2,23%	38,39	37,18	38,6523	37,22
23/10/2023	307.713	-3,94%	39,45	38,07	39,81	38,07
20/10/2023	334.984	-1,05%	40,11	39,22	40,49	39,63
19/10/2023	336.264	-2,70%	41,15	39,92	41,87	40,05
18/10/2023	498.361	-2,90%	41,97	40,99	42,25	41,16
17/10/2023	492.665	0,33%	41,93	41,85	43,73	42,39
16/10/2023	416.676	0,26%	42,47	41,85	43,305	42,25
13/10/2023	343.409	-1,91%	44,69	42,07	43,55	42,14
12/10/2023	331.270	-3,91%	44,69	42,89	45,85	42,96
11/10/2023	387.463	-2,40%	43,82	44,00	45,85	44,71
10/10/2023	606.829	4,59%	43,82	43,75	46,05	45,81