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 > >>
05/01/2026	331 291	3,97%	45,20	44,73	47,17	46,93
02/01/2026	464 779	-0,35%	45,50	44,17	45,665	45,14
31/12/2025	272 720	-1,35%	45,73	45,27	46,07	45,30
30/12/2025	317 541	-0,48%	45,94	45,30	46,32	45,30
29/12/2025	287 445	-0,56%	46,10	45,65	46,42	46,14
26/12/2025	247 187	1,35%	45,50	45,50	46,56	46,40
24/12/2025	183 214	-0,15%	45,70	45,00	46,0588	45,78
23/12/2025	386 268	-0,28%	46,61	45,00	46,61	45,57
22/12/2025	568 894	-2,43%	47,35	45,63	47,43	45,70
19/12/2025	357 215	1,28%	46,9063	46,02	47,21	46,84
18/12/2025	836 828	1,01%	46,00	45,36	46,87	46,25
17/12/2025	571 811	2,37%	44,75	44,02	46,37	45,79
16/12/2025	588 580	3,40%	43,0256	42,50	44,98	44,74
15/12/2025	287 176	-1,48%	44,12	42,59	44,12	43,27
12/12/2025	328 567	1,32%	43,66	42,7201	43,90	43,86
11/12/2025	363 914	-1,55%	42,17	42,17	44,65	43,29
10/12/2025	405 938	1,10%	43,49	42,79	45,00	43,97
09/12/2025	670 453	-0,14%	44,54	43,32	45,36	43,49
08/12/2025	755 302	7,54%	40,42	39,03	43,91	43,55
05/12/2025	351 510	2,23%	39,60	39,40	40,95	40,495
04/12/2025	404 770	-2,15%	40,55	39,40	40,56	39,61
03/12/2025	475 343	5,25%	39,27	38,315	40,59	40,48
02/12/2025	481 128	6,48%	36,12	35,8001	38,735	38,46
01/12/2025	141 877	-1,07%	36,31	35,73	36,495	36,12
28/11/2025	87 535	-0,41%	36,66	36,325	37,17	36,51
26/11/2025	441 564	-0,92%	37,74	36,15	37,74	36,66
25/11/2025	260 278	2,10%	36,24	34,785	37,67	37,00
24/11/2025	207 458	0,67%	36,00	35,76	36,59	36,24
21/11/2025	281 765	4,90%	34,32	34,32	36,835	36,00
20/11/2025	148 194	-0,61%	34,85	34,07	35,41	34,32
19/11/2025	216 825	0,32%	34,90	34,18	34,90	34,53
18/11/2025	285 348	0,64%	34,00	33,25	34,80	34,42
17/11/2025	181 225	-2,49%	35,12	34,00	35,12	34,19
14/11/2025	216 306	-1,24%	35,50	34,85	35,54	35,12
13/11/2025	265 932	-3,53%	36,84	35,38	37,125	35,56
12/11/2025	325 079	-0,67%	36,89	36,66	37,56	36,86
11/11/2025	342 238	0,82%	36,85	36,69	37,46	37,11
10/11/2025	289 730	3,17%	37,00	35,04	37,00	36,81
07/11/2025	284 048	-0,21%	35,73	35,5357	36,44	35,68
06/11/2025	328 444	0,03%	36,00	34,55	36,00	35,76
05/11/2025	297 727	3,59%	34,75	34,62	36,11	35,74
04/11/2025	211 219	3,46%	33,34	33,075	34,70	34,50
03/11/2025	266 917	-0,60%	33,57	32,96	33,88	33,37
31/10/2025	469 558	0,00%	33,74	32,73	34,375	33,57
30/10/2025	693 497	13,56%	33,57	30,88	34,295	33,58
29/10/2025	609 883	-1,24%	29,89	29,09	30,20	29,57
28/10/2025	233 553	-1,97%	30,52	29,69	30,805	29,94
27/10/2025	205 257	-1,80%	31,17	30,34	31,20	30,54
24/10/2025	126 673	0,68%	31,08	30,68	31,3145	31,10
23/10/2025	190 793	1,45%	30,3137	30,3137	31,28	30,89
22/10/2025	208 967	-1,71%	31,14	30,02	31,17	30,45
21/10/2025	491 859	2,58%	30,16	29,82	31,16	30,98
20/10/2025	156 603	1,00%	30,20	29,73	30,6188	30,20
17/10/2025	208 434	-1,32%	30,09	29,65	30,2988	29,90
16/10/2025	174 520	1,27%	29,94	29,66	30,47	30,30
15/10/2025	187 706	0,78%	29,87	29,06	30,10	29,92
14/10/2025	117 703	0,76%	29,00	29,00	29,74	29,69
13/10/2025	179 476	-0,88%	29,85	29,45	30,265	29,46
10/10/2025	206 681	-4,50%	31,03	29,49	31,48	29,72
09/10/2025	196 316	-1,05%	32,00	30,94	32,00	31,12
08/10/2025	212 664	4,00%	30,50	30,04	31,61	31,45
07/10/2025	198 422	-0,89%	30,88	30,095	30,88	30,25
06/10/2025	173 994	-1,39%	31,41	30,456	31,41	30,52
03/10/2025	267 321	3,24%	30,23	29,94	31,44	30,95
02/10/2025	241 347	0,07%	30,01	29,49	30,25	29,98
01/10/2025	209 750	-1,61%	30,28	29,43	30,71	29,96
30/09/2025	151 050	0,35%	30,26	30,0118	30,5488	30,45
29/09/2025	125 757	-1,25%	31,16	30,2161	32,20	30,34
26/09/2025	138 011	0,75%	30,50	30,34	30,90	30,72
25/09/2025	170 739	-1,23%	30,61	30,21	30,76	30,50
24/09/2025	250 700	-0,42%	31,00	30,60	31,22	30,88
23/09/2025	472 172	-1,96%	31,72	30,94	32,05	31,00
22/09/2025	232 216	0,80%	31,34	31,00	32,33	31,62
19/09/2025	354 138	-1,62%	31,85	31,01	31,88	31,34
18/09/2025	712 761	2,21%	31,29	31,20	31,99	31,80
17/09/2025	316 037	-3,36%	32,22	31,18	32,79	31,18
16/09/2025	166 134	0,38%	32,90	31,847	32,90	32,32
15/09/2025	221 036	1,40%	32,4703	31,69	32,4703	32,26
12/09/2025	268 302	-4,40%	33,50	31,73	33,50	31,83
11/09/2025	276 704	4,36%	31,23	31,23	33,32	33,28
10/09/2025	302 457	-2,78%	33,17	31,73	33,17	31,86
09/09/2025	202 544	1,33%	32,43	31,99	32,79	32,77
08/09/2025	331 767	0,69%	32,59	31,64	32,59	32,33
05/09/2025	306 705	-3,05%	33,78	32,05	33,78	32,11
04/09/2025	320 925	0,91%	33,01	32,53	33,16	33,12
03/09/2025	453 757	2,24%	32,10	32,10	32,84	32,82
02/09/2025	415 649	-1,50%	32,59	31,90	32,70	32,10
29/08/2025	326 765	-2,07%	32,80	32,505	33,48	32,59
28/08/2025	210 885	0,09%	33,28	32,74	33,45	33,28
27/08/2025	282 671	1,56%	32,48	32,48	33,33	33,23
26/08/2025	305 612	-1,10%	32,82	32,56	33,4999	32,72
25/08/2025	302 650	-1,61%	33,62	32,91	33,80	33,09
22/08/2025	594 897	5,46%	32,16	32,10	33,71	33,62
21/08/2025	459 713	0,44%	31,75	31,34	32,12	31,89
20/08/2025	337 773	-0,58%	31,80	31,57	32,20	31,75
19/08/2025	444 023	1,00%	31,61	31,61	32,3995	31,91
18/08/2025	394 879	-0,25%	31,67	31,53	32,195	31,61
15/08/2025	527 826	0,70%	31,47	31,47	32,36	31,69
14/08/2025	580 950	0,42%	31,00	31,00	31,97	31,47
13/08/2025	376 183	-0,63%	31,01	30,78	31,80	31,34