Omnicell Inc (OMCL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	260.872	2,54%	48,59	48,37	50,77	50,42
29/12/2022	306.795	4,84%	47,49	47,035	49,33	49,17
28/12/2022	382.968	-0,32%	47,22	46,14	47,285	46,90
27/12/2022	278.623	-2,87%	48,28	46,785	48,28	47,05
23/12/2022	66.801	0,29%	48,27	47,7445	48,91	48,50
22/12/2022	316.125	-1,45%	48,45	47,34	48,60	48,36
21/12/2022	362.522	1,93%	48,77	48,39	49,985	49,07
20/12/2022	418.939	2,43%	46,85	46,11	48,52	48,14
19/12/2022	495.260	-3,57%	48,45	46,42	48,45	47,00
16/12/2022	1.366.857	0,62%	47,61	47,20	49,10	48,74
15/12/2022	369.891	-1,65%	48,40	47,58	49,36	48,44
14/12/2022	299.596	-1,54%	49,52	48,81	51,07	49,25
13/12/2022	539.609	1,94%	51,43	49,02	52,81	50,02
12/12/2022	543.417	3,22%	47,98	47,35	49,83	49,07
09/12/2022	359.789	-1,50%	47,70	47,03	48,37	47,40
08/12/2022	528.089	-0,04%	48,44	47,55	49,68	48,12
07/12/2022	570.264	1,78%	47,32	46,20	48,51	48,14
06/12/2022	1.270.473	-4,35%	49,08	46,715	48,90	47,30
05/12/2022	2.993.450	-2,73%	50,89	48,10	50,10	49,45
02/12/2022	1.956.806	-0,24%	50,89	50,05	52,51	50,84
01/12/2022	1.209.840	1,11%	51,41	49,8564	52,01	50,96
30/11/2022	1.938.660	7,39%	47,89	46,7355	51,76	51,61
29/11/2022	1.770.484	-1,88%	51,08	47,72	49,90	48,06
28/11/2022	1.567.087	-6,46%	51,08	48,43	51,88	48,69
25/11/2022	348.923	1,96%	51,08	51,003	52,44	52,05
24/11/2022	1.064.421	-3,17%	52,52	50,79	53,73	51,05
23/11/2022	1.064.421	-3,17%	52,52	50,79	53,73	51,05
22/11/2022	926.709	0,15%	52,09	50,775	52,37	52,28
21/11/2022	1.158.296	-0,84%	52,09	51,35	52,88	52,20
18/11/2022	1.051.197	-0,92%	54,09	52,50	53,96	52,64
17/11/2022	1.253.566	-1,81%	53,20	51,80	53,70	53,13
16/11/2022	1.574.811	-3,12%	52,17	54,02	55,845	54,11
15/11/2022	2.049.082	9,60%	52,17	51,55	56,285	55,73
14/11/2022	452.432	-4,72%	48,20	50,30	52,575	50,85
11/11/2022	599.070	19,57%	48,20	50,47	53,19	52,61
10/11/2022	525.951	9,21%	48,20	48,1001	50,52	50,50
09/11/2022	457.924	-4,42%	48,20	46,19	48,68	46,23
08/11/2022	692.486	-3,24%	49,05	47,35	50,34	48,37
07/11/2022	709.963	-5,50%	0,00	48,51	52,38	48,925
04/11/2022	585.543	-3,87%	53,97	51,31	54,40	51,795
03/11/2022	1.299.579	5,65%	48,86	48,5205	54,71	53,88
02/11/2022	3.827.666	-19,83%	55,86	49,00	58,76	61,22
01/11/2022	220.637	-1,24%	0,00	75,78	78,43	76,36
31/10/2022	291.072	-0,82%	0,00	76,59	78,45	77,32
28/10/2022	211.193	2,20%	76,31	75,10	78,23	77,985
27/10/2022	128.047	-1,60%	78,23	76,21	78,77	76,31
26/10/2022	176.717	-1,08%	78,30	77,505	80,32	77,55
25/10/2022	225.010	4,88%	75,17	75,03	78,44	78,40
24/10/2022	148.203	-0,08%	75,13	73,84	75,1795	74,75
21/10/2022	150.547	0,70%	0,00	72,70	75,15	74,78
20/10/2022	176.841	-1,07%	75,50	74,51	77,185	74,85
19/10/2022	127.549	-4,26%	78,00	75,30	78,06	75,66
18/10/2022	152.914	1,46%	0,00	78,43	81,72	79,015
17/10/2022	237.604	6,31%	74,68	75,161	78,135	77,88
14/10/2022	324.749	-3,81%	0,00	73,215	77,64	73,26
13/10/2022	908.777	1,22%	0,00	72,70	76,39	76,16
12/10/2022	343.744	-3,74%	78,02	75,13	78,24	75,24
11/10/2022	289.466	-1,01%	78,84	77,20	79,86	78,16
10/10/2022	333.999	-3,08%	81,45	78,33	81,365	78,96
07/10/2022	210.599	-5,81%	0,00	81,40	85,75	80,79
06/10/2022	136.871	-1,04%	86,80	85,25	87,80	85,815
05/10/2022	181.059	-3,32%	88,01	85,73	88,389	86,72
04/10/2022	230.825	-0,37%	0,00	89,67	91,99	89,70
03/10/2022	288.047	3,45%	0,00	86,755	90,54	90,03
30/09/2022	178.746	-0,92%	0,00	86,94	90,62	87,031
29/09/2022	206.402	-1,51%	0,00	87,04	88,78	87,895
28/09/2022	271.578	5,95%	0,00	84,92	89,69	89,24
27/09/2022	202.720	-1,39%	0,00	83,78	87,62	84,23
26/09/2022	226.848	-1,32%	0,00	84,09	87,11	85,42
23/09/2022	213.329	0,30%	85,58	84,86	87,42	86,56
22/09/2022	367.853	-4,98%	90,41	86,06	90,41	86,30
21/09/2022	415.562	1,00%	90,69	89,42	93,38	90,82
20/09/2022	448.702	-3,29%	91,82	88,49	92,55	89,92
19/09/2022	296.544	-2,40%	94,03	90,86	94,92	92,98
16/09/2022	300.631	-0,51%	96,89	94,78	98,26	95,27
15/09/2022	200.873	-1,65%	96,74	95,43	97,70	95,76
14/09/2022	334.639	-0,75%	97,96	96,30	98,64	97,37
13/09/2022	283.772	-5,21%	101,69	97,995	102,272	98,11
12/09/2022	165.448	-1,76%	0,00	102,63	106,68	103,50
09/09/2022	176.713	3,47%	103,44	103,05	105,96	105,35
08/09/2022	262.481	0,07%	101,23	99,75	103,11	101,80
07/09/2022	231.953	2,49%	99,27	99,27	102,14	101,73
06/09/2022	171.291	-0,40%	0,00	98,50	100,3599	99,26
02/09/2022	206.331	-2,21%	102,24	99,364	102,75	99,66
01/09/2022	192.703	-0,37%	101,30	100,03	101,99	101,91
31/08/2022	143.954	-2,83%	106,11	102,2036	106,11	102,29
30/08/2022	193.681	0,25%	105,22	103,53	106,21	105,27
29/08/2022	191.521	-2,95%	107,43	105,00	107,43	105,01
26/08/2022	235.769	-2,57%	111,18	107,71	111,18	108,20
25/08/2022	152.487	1,55%	0,00	108,53	111,11	111,05
24/08/2022	161.549	0,96%	108,71	107,18	109,97	109,35
23/08/2022	232.755	1,47%	106,75	106,285	108,58	108,31
22/08/2022	222.876	-0,31%	0,00	105,30	106,83	106,74
19/08/2022	233.589	-1,04%	107,70	105,88	107,9875	107,07
18/08/2022	113.231	-0,94%	108,93	107,41	108,98	108,20
17/08/2022	173.333	-1,90%	110,60	109,08	111,675	109,23
16/08/2022	136.973	-0,78%	111,20	109,11	111,74	111,35
15/08/2022	202.066	2,18%	109,78	109,15	113,22	112,23
12/08/2022	92.270	0,61%	109,39	108,55	110,57	109,84
11/08/2022	433.629	1,72%	107,80	107,65	112,8506	109,18