Omnicell Inc (OMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	275.880	1,76%	73,13	72,47	75,03	74,65
19/05/2023	496.190	0,15%	73,85	72,59	74,93	73,36
18/05/2023	261.820	1,40%	71,89	71,06	73,69	73,25
17/05/2023	235.244	2,89%	70,61	69,71	72,675	72,24
16/05/2023	193.316	0,26%	68,92	68,87	70,86	70,21
15/05/2023	340.030	-1,69%	71,14	69,76	71,145	69,75
12/05/2023	475.760	4,57%	67,94	67,90	71,25	70,95
11/05/2023	222.377	1,18%	66,86	65,44	67,96	67,85
10/05/2023	275.527	2,46%	66,84	66,21	67,55	67,06
09/05/2023	269.884	0,69%	64,36	64,36	65,765	65,45
08/05/2023	348.937	-1,25%	65,75	64,32	65,75	65,00
05/05/2023	328.741	0,89%	66,47	64,88	66,47	65,82
04/05/2023	359.782	-2,54%	66,84	64,715	67,00	65,24
03/05/2023	744.906	14,51%	62,74	62,00	67,95	66,94
02/05/2023	439.057	-4,90%	61,02	58,35	62,085	58,46
01/05/2023	321.424	1,15%	60,80	60,40	62,02	61,47
28/04/2023	202.185	1,49%	59,55	59,44	61,425	60,77
27/04/2023	187.818	1,29%	59,72	56,74	59,91	59,88
26/04/2023	173.208	-2,49%	60,70	59,0675	60,76	59,12
25/04/2023	361.549	-2,81%	61,54	60,43	61,93	60,63
24/04/2023	217.634	0,21%	62,25	61,555	62,78	62,38
21/04/2023	355.257	5,42%	59,48	58,81	62,66	62,25
20/04/2023	307.971	-0,51%	58,75	58,32	59,57	59,05
19/04/2023	237.140	2,54%	57,39	57,185	59,75	59,35
18/04/2023	210.659	-1,70%	59,54	57,33	59,65	57,88
17/04/2023	247.703	-1,37%	59,83	58,83	59,83	58,88
14/04/2023	229.356	-2,88%	61,35	59,19	61,50	59,70
13/04/2023	207.923	1,77%	60,84	60,75	61,68	61,47
12/04/2023	361.391	-0,02%	61,35	60,21	61,77	60,40
11/04/2023	267.887	1,79%	59,72	59,55	60,65	60,41
10/04/2023	145.550	1,09%	58,07	57,63	59,39	59,35
06/04/2023	309.409	1,29%	58,08	57,09	59,12	58,71
05/04/2023	190.392	-0,86%	58,14	57,29	58,37	57,96
04/04/2023	246.380	0,81%	58,34	57,49	58,68	58,46
03/04/2023	214.691	-1,16%	58,53	57,11	58,69	57,99
31/03/2023	263.582	4,10%	56,90	56,22	58,75	58,67
30/03/2023	208.899	1,51%	56,12	55,12	56,39	56,36
29/03/2023	289.258	2,28%	55,18	54,59	55,55	55,52
28/03/2023	275.269	-3,49%	55,80	53,91	56,06	54,28
27/03/2023	422.319	2,40%	55,49	55,04	56,67	56,24
24/03/2023	265.808	-1,96%	55,50	54,515	55,54	54,92
23/03/2023	233.363	0,45%	56,29	55,37	57,645	56,02
22/03/2023	491.300	-5,14%	58,70	55,73	58,81	55,77
21/03/2023	488.930	4,00%	57,05	56,765	59,49	58,79
20/03/2023	265.639	1,67%	55,87	55,02	57,04	56,53
17/03/2023	614.145	-2,41%	57,15	55,47	57,39	55,60
16/03/2023	329.185	3,09%	54,68	54,275	57,13	56,97
15/03/2023	344.350	2,26%	53,13	51,765	55,35	55,26
14/03/2023	492.277	3,60%	53,06	52,455	54,5575	54,04
13/03/2023	278.269	1,26%	50,72	50,0375	52,4823	52,16
10/03/2023	424.727	-2,68%	52,61	50,62	52,84	51,51
09/03/2023	303.610	-5,19%	55,79	52,6775	56,36	52,93
08/03/2023	356.226	3,97%	53,77	53,77	56,07	55,83
07/03/2023	195.492	-1,86%	54,76	53,60	55,62	53,70
06/03/2023	254.393	-3,08%	56,61	54,62	57,24	54,72
03/03/2023	356.006	-1,71%	57,27	56,13	57,81	56,46
02/03/2023	538.797	0,53%	56,16	54,555	58,24	57,44
01/03/2023	972.034	4,96%	55,55	55,55	59,19	57,14
28/02/2023	589.912	2,80%	52,67	52,37	55,11	54,44
27/02/2023	317.044	-0,04%	55,09	52,16	55,09	52,96
24/02/2023	287.879	-0,62%	51,92	51,67	53,19	52,98
23/02/2023	255.419	0,30%	53,86	52,54	53,99	53,31
22/02/2023	315.378	2,94%	51,59	51,59	53,60	53,15
21/02/2023	283.377	-4,41%	53,00	51,51	53,301	51,63
20/02/2023	198.201	-0,77%	54,53	52,98	54,53	54,01
17/02/2023	198.201	-0,77%	54,53	52,98	54,53	54,01
16/02/2023	274.580	-1,48%	53,96	53,84	56,01	54,43
15/02/2023	420.420	5,38%	52,26	52,26	55,31	55,25
14/02/2023	342.892	-3,25%	53,39	52,20	54,46	52,43
13/02/2023	253.633	-1,65%	54,93	53,98	55,52	54,19
10/02/2023	272.730	1,62%	53,73	53,26	55,40	55,10
09/02/2023	341.118	-5,64%	58,13	54,12	58,36	54,22
08/02/2023	207.894	-1,37%	57,71	56,80	58,02	57,46
07/02/2023	321.006	5,20%	55,36	54,52	58,47	58,26
06/02/2023	182.474	-3,40%	56,75	55,25	56,925	55,38
03/02/2023	335.873	-5,13%	59,03	56,90	59,91	57,33
02/02/2023	591.100	5,93%	57,61	57,05	60,45	60,43
01/02/2023	392.020	2,85%	55,47	55,00	57,41	57,05
31/01/2023	320.116	0,69%	55,25	55,09	56,02	55,47
30/01/2023	326.313	-4,26%	56,67	55,00	57,14	55,09
27/01/2023	234.218	3,12%	56,09	55,95	57,625	57,54
26/01/2023	211.077	2,48%	55,00	54,80	55,915	55,80
25/01/2023	253.601	2,83%	52,44	51,82	54,53	54,45
24/01/2023	256.001	-8,41%	57,29	52,79	58,305	52,95
23/01/2023	287.607	3,23%	56,25	56,00	58,08	57,81
20/01/2023	321.378	0,22%	56,18	54,38	56,64	56,00
19/01/2023	360.192	1,86%	54,46	53,17	56,31	55,88
18/01/2023	386.591	-4,74%	58,05	54,83	58,63	54,86
17/01/2023	511.009	0,93%	56,91	56,08	57,78	57,59
16/01/2023	249.043	2,85%	54,98	54,97	57,35	57,06
13/01/2023	249.043	2,85%	54,98	54,97	57,35	57,06
12/01/2023	218.968	0,95%	55,31	53,67	55,80	55,48
11/01/2023	209.782	0,79%	55,00	54,67	56,35	54,96
10/01/2023	233.759	1,28%	53,59	53,58	54,79	54,53
09/01/2023	525.489	2,89%	53,07	52,38	54,505	53,84
06/01/2023	451.426	0,85%	52,21	50,645	52,76	52,33
05/01/2023	422.114	-2,15%	52,74	50,585	53,13	51,89
04/01/2023	304.268	2,89%	52,20	51,185	53,11	53,03
03/01/2023	383.649	2,22%	51,00	49,83	51,79	51,54
02/01/2023	260.872	2,54%	48,59	48,37	50,77	50,42