Omnicell Inc (OMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	248.896	1,30%	43,27	42,88	44,29	43,80
06/10/2023	256.486	-1,03%	43,27	42,59	43,723	43,24
05/10/2023	343.126	-0,57%	43,58	42,66	44,665	43,69
04/10/2023	389.926	-1,06%	44,60	43,66	44,665	43,94
03/10/2023	277.799	-1,66%	44,95	44,29	45,38	44,41
02/10/2023	449.048	0,27%	44,95	44,13	45,94	45,16
29/09/2023	370.218	-0,51%	45,83	44,54	46,475	45,04
28/09/2023	671.379	1,50%	44,57	44,15	46,33	45,27
27/09/2023	401.400	-2,15%	45,66	44,06	45,99	44,60
26/09/2023	632.481	-6,02%	47,13	45,35	47,28	45,58
25/09/2023	437.709	-2,65%	51,24	47,97	49,91	48,50
22/09/2023	349.325	-2,43%	51,24	49,52	52,08	49,82
21/09/2023	463.169	-5,16%	53,37	50,83	55,565	51,06
20/09/2023	249.942	-1,86%	55,04	53,80	55,565	53,84
19/09/2023	518.421	1,88%	53,79	53,38	56,05	54,86
18/09/2023	497.345	-3,06%	54,18	53,38	56,06	53,85
15/09/2023	924.812	2,43%	54,18	53,88	56,06	55,55
14/09/2023	341.721	0,54%	54,18	53,485	55,00	54,23
13/09/2023	592.332	0,97%	53,46	53,46	55,32	53,94
12/09/2023	331.999	-2,29%	54,55	53,02	55,11	53,42
11/09/2023	515.648	1,86%	53,86	53,86	56,03	54,67
08/09/2023	661.200	-3,35%	59,07	53,58	56,055	53,67
07/09/2023	386.349	-5,85%	59,07	55,05	58,29	55,53
06/09/2023	334.456	-0,41%	59,07	58,2557	59,59	58,98
05/09/2023	633.204	3,82%	56,95	56,80	61,44	59,22
04/09/2023	214.387	0,32%	57,12	56,60	57,70	57,04
01/09/2023	214.387	0,32%	57,12	56,60	57,70	57,04
31/08/2023	252.874	-1,25%	57,79	56,65	58,08	56,86
30/08/2023	345.628	-0,02%	57,64	57,171	58,295	57,58
29/08/2023	268.827	1,34%	57,04	56,56	57,98	57,59
28/08/2023	269.033	-1,83%	58,05	56,60	58,90	56,83
25/08/2023	318.238	3,43%	56,11	56,02	58,27	57,89
24/08/2023	278.943	-1,55%	58,21	55,66	57,02	55,97
23/08/2023	192.338	-1,32%	58,21	56,64	57,8231	56,85
22/08/2023	236.705	-0,57%	58,21	57,31	58,25	57,61
21/08/2023	383.453	-0,91%	58,44	57,59	58,78	57,94
18/08/2023	318.425	-4,41%	60,33	58,36	61,1448	58,47
17/08/2023	385.591	-3,58%	64,20	61,12	63,7475	61,17
16/08/2023	233.183	-1,92%	64,20	63,38	65,175	63,44
15/08/2023	182.754	-2,44%	66,16	64,54	66,59	64,68
14/08/2023	127.110	-0,23%	66,37	65,48	66,48	66,30
11/08/2023	169.407	3,51%	64,05	64,24	66,60	66,45
10/08/2023	179.364	-1,93%	64,05	63,71	65,95	64,20
09/08/2023	242.370	1,77%	64,05	63,81	65,55	65,46
08/08/2023	221.399	-1,46%	65,00	63,81	65,00	64,32
07/08/2023	250.027	0,45%	65,26	63,55	66,16	65,27
04/08/2023	288.781	1,72%	63,88	61,995	65,29	64,98
03/08/2023	254.932	-1,08%	63,04	63,11	64,90	63,88
02/08/2023	992.196	4,67%	63,04	62,2734	65,01	64,58
01/08/2023	472.284	-2,30%	63,04	61,61	63,04	61,70
31/07/2023	458.521	0,30%	62,96	62,84	63,87	63,15
28/07/2023	365.355	1,99%	62,46	62,365	63,445	62,96
27/07/2023	381.734	-0,85%	63,33	61,66	63,38	61,73
26/07/2023	254.424	-0,48%	63,33	61,85	63,135	62,26
25/07/2023	430.325	0,56%	63,33	62,39	63,29	62,56
24/07/2023	177.109	-1,54%	63,33	61,74	63,89	62,21
21/07/2023	401.826	0,49%	62,87	62,24	64,005	63,18
20/07/2023	482.404	-6,75%	65,30	62,79	65,41	62,87
19/07/2023	725.401	-0,09%	71,00	66,985	69,32	67,42
18/07/2023	482.267	-5,42%	71,00	66,22	71,00	67,48
17/07/2023	242.289	-1,41%	72,03	71,25	72,54	71,35
14/07/2023	364.863	-1,38%	73,13	72,12	73,52	72,37
13/07/2023	472.933	0,04%	74,36	73,25	75,07	73,38
12/07/2023	147.857	0,32%	74,20	73,31	74,62	73,35
11/07/2023	160.834	1,08%	70,59	71,885	74,01	73,12
10/07/2023	182.266	2,20%	70,59	69,89	72,43	72,34
07/07/2023	163.443	0,75%	70,62	70,40	71,51	70,78
06/07/2023	178.286	-2,97%	72,60	69,93	72,04	70,25
05/07/2023	146.506	-0,77%	72,60	71,91	73,41	72,40
04/07/2023	68.622	-0,96%	73,15	72,25	73,21	72,96
03/07/2023	68.622	-0,96%	73,15	72,25	73,21	72,96
30/06/2023	231.150	0,90%	73,62	72,71	75,05	73,67
29/06/2023	250.439	3,22%	70,51	70,51	73,06	73,01
28/06/2023	171.976	2,30%	69,61	68,44	70,73	70,73
27/06/2023	226.712	-0,70%	69,61	68,895	70,11	69,14
26/06/2023	143.881	-0,69%	69,87	69,51	70,905	69,63
23/06/2023	436.556	-1,38%	70,12	69,93	71,25	70,11
22/06/2023	161.595	0,41%	70,80	69,91	71,08	71,09
21/06/2023	289.822	-3,52%	72,94	70,70	73,03	70,80
20/06/2023	258.894	2,36%	71,12	70,90	74,06	73,38
19/06/2023	649.092	-0,87%	73,29	71,40	73,29	71,69
16/06/2023	649.092	-0,87%	73,29	71,40	73,29	71,69
15/06/2023	302.548	0,14%	72,82	72,30	73,86	72,32
14/06/2023	264.642	-0,32%	72,45	71,71	73,28	72,22
13/06/2023	273.069	0,15%	73,05	72,0975	73,72	72,45
12/06/2023	233.236	0,14%	72,25	71,655	73,705	72,34
09/06/2023	144.747	-1,74%	73,68	72,16	74,085	72,24
08/06/2023	312.709	-3,19%	75,35	73,015	75,35	73,52
07/06/2023	309.460	1,99%	73,03	74,98	77,10	75,94
06/06/2023	281.300	1,49%	73,03	73,03	75,14	74,46
05/06/2023	233.888	-0,83%	73,30	72,63	74,13	73,37
02/06/2023	232.402	1,45%	73,75	73,02	74,41	73,98
01/06/2023	158.736	-0,68%	73,41	71,77	73,72	72,92
31/05/2023	211.353	2,23%	74,10	74,10	75,63	75,32
30/05/2023	211.353	2,23%	74,10	74,10	75,63	75,32
29/05/2023	138.546	1,40%	72,52	71,82	74,1936	73,68
26/05/2023	138.546	1,40%	72,52	71,82	74,1936	73,68
25/05/2023	129.100	-0,55%	72,92	71,50	72,92	72,66
24/05/2023	247.009	1,44%	71,50	71,21	73,735	73,06
23/05/2023	320.459	-3,52%	74,33	71,19	76,14	72,02