BiG | O banco que entende os seus valores.

Omnicell Inc (OMCL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
12/08/2025	389 045	2,30%	31,40	30,75	31,88	31,54
11/08/2025	367 619	0,07%	30,83	30,63	31,41	30,83
08/08/2025	520 934	-0,65%	30,98	30,32	31,00	30,83
07/08/2025	386 293	-0,19%	31,16	30,73	31,64	31,03
06/08/2025	384 301	1,93%	30,50	30,315	31,28	31,09
05/08/2025	465 861	0,26%	30,99	30,07	30,99	30,50
04/08/2025	313 729	2,27%	29,96	29,76	31,19	30,42
01/08/2025	454 408	-4,10%	31,01	29,51	31,01	29,76
31/07/2025	726 542	4,41%	34,00	28,925	34,00	31,01
30/07/2025	597 105	0,32%	29,65	29,32	30,26	29,70
29/07/2025	435 607	2,12%	28,24	28,09	29,64	29,615
28/07/2025	432 803	2,58%	28,27	28,09	29,04	29,00
25/07/2025	353 350	0,50%	28,20	27,77	29,45	28,27
24/07/2025	379 940	-0,25%	28,30	27,80	28,82	28,13
23/07/2025	285 512	-0,21%	28,27	27,80	29,02	28,20
22/07/2025	362 270	0,82%	27,41	27,03	29,02	28,26
21/07/2025	574 243	4,28%	27,72	27,03	28,03	28,03
18/07/2025	452 717	-3,90%	27,76	26,85	28,62	26,88
17/07/2025	413 202	0,68%	27,52	27,28	28,3258	27,97
16/07/2025	341 157	1,98%	27,78	27,11	28,01	27,78
15/07/2025	470 083	-1,20%	28,24	27,11	28,405	27,24
14/07/2025	381 063	-3,90%	28,20	27,17	28,405	27,57
11/07/2025	208 830	-3,63%	29,78	28,68	30,19	28,69
10/07/2025	246 426	-0,57%	29,85	29,40	30,19	29,77
09/07/2025	235 777	0,94%	29,03	29,375	30,2688	29,94
08/07/2025	404 484	2,56%	29,59	28,81	30,5468	29,66
07/07/2025	314 872	1,41%	29,99	28,81	30,5468	28,92
04/07/2025	155 519	0,10%	30,03	29,68	30,13	29,84
03/07/2025	155 505	-0,77%	29,96	29,57	30,285	29,84
02/07/2025	253 592	-0,43%	29,28	28,80	30,54	29,80
01/07/2025	288 177	1,80%	29,42	28,80	30,54	29,93
30/06/2025	312 585	0,07%	29,42	29,37	29,90	29,40
27/06/2025	286 276	1,80%	28,66	28,205	29,61	29,38
26/06/2025	228 956	0,35%	29,04	28,205	29,29	28,84
25/06/2025	380 007	-1,24%	28,77	28,44	29,22	28,74
24/06/2025	365 629	2,57%	27,81	27,70	29,14	29,10
23/06/2025	321 119	1,21%	27,90	27,70	28,48	28,37
20/06/2025	573 432	-0,99%	28,56	27,99	28,625	28,03
19/06/2025	411 571	2,18%	28,54	28,17	29,11	28,27
18/06/2025	410 301	-0,77%	28,81	28,17	29,335	28,27
17/06/2025	354 373	-2,50%	29,36	28,46	29,645	28,49
16/06/2025	360 557	-0,10%	29,81	28,99	29,81	29,22
13/06/2025	365 592	-2,31%	30,07	29,14	30,435	29,25
12/06/2025	307 735	-1,48%	31,32	29,70	31,4615	29,94
11/06/2025	336 960	-2,72%	31,82	30,30	32,05	30,39
10/06/2025	592 787	-1,39%	31,27	31,01	32,05	31,24
09/06/2025	411 750	2,19%	32,00	30,96	32,00	31,68
06/06/2025	356 812	0,42%	31,17	30,73	31,62	31,00
05/06/2025	312 504	-1,34%	31,02	30,73	31,56	30,87
04/06/2025	355 611	0,87%	30,28	30,22	31,56	31,29
03/06/2025	299 133	2,72%	30,14	29,495	31,15	31,02
02/06/2025	486 820	-0,56%	30,37	29,495	30,4609	30,20
30/05/2025	376 696	1,88%	29,60	29,18	30,99	30,37
29/05/2025	418 604	1,57%	29,36	29,19	30,0641	29,83
28/05/2025	303 348	-0,81%	28,82	28,62	29,92	29,37
27/05/2025	469 336	4,89%	28,52	28,52	29,92	29,61
23/05/2025	562 192	-2,12%	30,28	28,10	30,8334	28,23
22/05/2025	801 725	5,49%	28,37	27,31	31,00	28,84
21/05/2025	461 443	-5,00%	27,91	27,31	28,88	27,34
20/05/2025	480 230	3,34%	27,53	27,29	28,88	28,78
19/05/2025	326 475	-0,39%	27,53	27,29	28,03	27,85
16/05/2025	460 893	-0,43%	28,54	27,88	29,23	27,96
15/05/2025	566 872	-2,26%	29,48	27,98	29,70	28,08
14/05/2025	721 235	2,61%	27,43	27,125	30,00	28,73
13/05/2025	664 558	1,97%	26,67	26,40	28,17	28,00
12/05/2025	776 629	6,52%	26,50	26,40	27,895	27,46
09/05/2025	643 258	1,54%	25,14	25,11	26,25	25,78
08/05/2025	731 001	3,09%	25,67	24,23	26,00	25,39
07/05/2025	1 278 797	-1,05%	22,66	22,66	26,60	24,63
06/05/2025	1 670 436	-15,84%	31,03	22,66	31,03	25,66
05/05/2025	696 426	-2,15%	31,34	30,36	31,34	30,49
02/05/2025	450 449	-0,70%	31,35	30,925	32,18	31,16
01/05/2025	414 866	0,38%	31,16	30,38	31,61	31,38
30/04/2025	335 619	-0,45%	30,71	30,38	31,53	31,26
29/04/2025	277 400	1,82%	31,14	30,385	31,53	31,40
28/04/2025	246 328	-0,39%	31,00	30,385	32,32	30,84
25/04/2025	332 645	-0,80%	30,90	30,44	31,28	30,96
24/04/2025	486 402	1,69%	30,78	30,25	31,70	31,21
23/04/2025	501 517	2,57%	30,17	29,5201	31,70	30,69
22/04/2025	477 914	0,68%	30,09	29,30	30,47	29,92
21/04/2025	445 191	-2,08%	29,61	29,30	30,47	29,65
17/04/2025	554 054	-2,17%	31,28	30,13	31,56	30,28
16/04/2025	433 233	-1,28%	31,35	30,66	31,95	30,95
15/04/2025	409 368	-0,82%	31,35	30,95	31,95	31,35
14/04/2025	324 950	1,35%	31,70	30,93	31,86	31,61
11/04/2025	456 957	0,35%	31,06	30,71	31,53	31,19
10/04/2025	654 691	-4,93%	32,18	30,72	32,33	31,08
09/04/2025	845 291	7,18%	29,76	29,76	32,91	32,69
08/04/2025	492 853	-3,56%	32,50	29,86	32,795	30,52
07/04/2025	500 318	-3,33%	31,82	30,1975	33,21	31,60
04/04/2025	450 638	-3,97%	33,05	31,38	34,25	32,69
03/04/2025	179 994	-4,08%	33,88	33,59	34,47	34,04
02/04/2025	253 751	0,57%	34,68	34,15	35,51	35,46
01/04/2025	311 851	0,86%	34,79	34,15	35,98	35,26
31/03/2025	361 915	-0,14%	34,40	34,325	35,09	34,96
28/03/2025	727 244	-0,96%	35,10	34,72	35,31	35,01
27/03/2025	268 034	2,61%	34,48	33,985	35,35	35,35
26/03/2025	200 792	-0,06%	34,48	34,27	34,70	34,45
25/03/2025	277 005	-1,91%	34,99	34,045	35,085	34,47
24/03/2025	298 872	3,54%	34,60	34,41	35,31	35,14