Omeros Corporation (OMER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	268.503	0,67%	4,69	4,36	4,57	4,53
27/02/2024	260.698	-1,10%	4,69	4,3797	4,7417	4,50
26/02/2024	386.505	10,44%	4,27	4,03	4,60	4,55
23/02/2024	304.406	-0,84%	4,27	4,03	4,245	4,12
22/02/2024	276.795	-2,12%	4,27	4,15	4,4201	4,15
21/02/2024	565.823	-9,01%	4,60	4,17	4,61	4,24
20/02/2024	401.566	-4,70%	4,81	4,595	4,91	4,66
19/02/2024	337.331	0,00%	4,95	4,835	5,135	4,89
16/02/2024	337.331	6,77%	4,95	4,835	5,135	4,89
15/02/2024	1.082.764	6,77%	4,60	4,4595	5,02	4,89
14/02/2024	1.125.098	26,03%	3,74	3,74	4,58	4,575
13/02/2024	397.465	-7,28%	3,71	3,545	3,77	3,63
12/02/2024	355.385	2,49%	3,82	3,7559	3,95	3,915
09/02/2024	628.814	16,01%	3,29	3,28	3,91	3,84
08/02/2024	99.748	0,61%	3,32	3,29	3,3703	3,31
07/02/2024	139.467	-1,79%	3,32	3,29	3,40	3,29
06/02/2024	253.817	2,13%	3,22	3,08	3,36	3,35
05/02/2024	273.612	-3,53%	3,35	3,27	3,4155	3,28
02/02/2024	238.471	0,00%	3,40	3,21	3,424	3,40
01/02/2024	1.047.555	4,94%	3,55	3,265	3,5701	3,40
31/01/2024	341.805	-1,22%	3,26	3,19	3,481	3,24
30/01/2024	346.109	-2,24%	3,32	3,14	3,345	3,275
29/01/2024	299.217	1,82%	3,33	3,205	3,38	3,35
26/01/2024	224.232	-1,79%	3,36	3,2125	3,44	3,29
25/01/2024	415.633	-3,04%	3,51	3,29	3,5608	3,35
24/01/2024	498.515	1,32%	3,46	3,44	3,77	3,455
23/01/2024	717.548	-5,01%	3,62	3,015	3,62	3,41
22/01/2024	506.264	-7,71%	3,91	3,555	3,995	3,59
19/01/2024	483.900	0,52%	3,89	3,73	3,93	3,89
18/01/2024	639.029	-0,26%	3,87	3,67	4,0702	3,87
17/01/2024	601.218	11,49%	3,35	3,33	3,90	3,88
16/01/2024	265.383	-1,42%	3,45	3,385	3,45	3,48
15/01/2024	388.468	-4,34%	3,71	3,4595	3,97	3,53
12/01/2024	388.468	-4,34%	3,71	3,4595	3,97	3,53
11/01/2024	333.644	-1,60%	3,71	3,53	3,845	3,68
10/01/2024	552.427	-5,32%	3,94	3,69	3,94	3,74
09/01/2024	570.998	10,64%	3,55	3,47	4,02	3,95
08/01/2024	417.409	16,67%	2,96	3,02	3,57	3,57
05/01/2024	274.494	0,99%	2,96	2,91	3,11	3,06
04/01/2024	354.479	5,21%	2,90	2,76	3,035	3,03
03/01/2024	605.116	-12,61%	3,29	2,85	3,29	2,875
02/01/2024	620.115	0,61%	3,49	3,13	3,52	3,29
29/12/2023	584.397	-7,10%	3,49	3,125	3,49	3,27
28/12/2023	426.016	7,98%	3,33	3,33	3,595	3,52
27/12/2023	848.567	-9,19%	3,69	3,231	3,70	3,26
26/12/2023	800.287	-1,10%	3,64	3,585	3,8065	3,59
22/12/2023	591.523	14,15%	2,95	3,1608	3,65	3,63
21/12/2023	364.402	6,36%	2,95	3,023	3,21	3,18
20/12/2023	517.152	0,34%	2,95	2,87	3,24	2,99
19/12/2023	378.243	3,47%	2,87	2,8209	3,00	2,98
18/12/2023	370.034	1,41%	2,87	2,73	2,99	2,88
15/12/2023	611.690	-1,05%	2,87	2,775	2,93	2,84
14/12/2023	483.507	0,70%	2,49	2,7792	3,02	2,87
13/12/2023	351.327	10,04%	2,49	2,5662	2,86	2,85
12/12/2023	493.916	2,78%	2,49	2,41	2,68	2,59
11/12/2023	320.073	-1,95%	2,55	2,37	2,605	2,52
08/12/2023	231.416	-0,77%	2,56	2,50	2,64	2,565
07/12/2023	697.771	-12,54%	2,95	2,39	2,96	2,58
06/12/2023	841.705	15,69%	2,22	2,55	2,9575	2,95
05/12/2023	546.664	0,59%	2,22	2,275	2,6189	2,555
04/12/2023	719.865	13,90%	2,22	2,22	2,545	2,54
01/12/2023	946.969	1,83%	1,99	1,97	2,23	2,23
30/11/2023	810.616	2,34%	1,99	2,14	2,395	2,19
29/11/2023	429.250	3,88%	1,99	2,04	2,22	2,14
28/11/2023	366.568	2,49%	1,99	1,93	2,16	2,06
27/11/2023	708.218	9,24%	1,85	1,85	2,09	2,01
24/11/2023	240.176	2,22%	1,76	1,8166	1,98	1,84
23/11/2023	309.568	10,12%	1,76	1,66	1,81	1,85
22/11/2023	308.705	7,14%	1,76	1,66	1,81	1,80
21/11/2023	420.159	-4,00%	1,76	1,60	1,78	1,68
20/11/2023	592.632	6,71%	1,65	1,635	1,82	1,75
17/11/2023	403.509	8,61%	1,54	1,49	1,69	1,64
16/11/2023	214.505	0,00%	1,48	1,375	1,55	1,51
15/11/2023	546.876	1,34%	1,47	1,47	1,70	1,51
14/11/2023	341.991	6,43%	1,44	1,41	1,50	1,49
13/11/2023	341.216	10,00%	1,23	1,1652	1,40	1,375
10/11/2023	322.151	-0,79%	1,20	1,13	1,315	1,25
09/11/2023	196.783	-3,08%	1,36	1,24	1,42	1,26
08/11/2023	342.124	-8,45%	1,42	1,2707	1,42	1,30
07/11/2023	441.647	4,04%	1,34	1,30	1,57	1,415
06/11/2023	699.434	6,25%	1,40	1,29	1,41	1,36
03/11/2023	545.185	4,92%	1,25	1,24	1,3686	1,28
02/11/2023	489.019	7,97%	1,15	1,12	1,31	1,22
01/11/2023	416.574	-5,04%	1,12	1,085	1,22	1,13
31/10/2023	270.421	4,39%	1,12	1,09	1,22	1,19
30/10/2023	581.893	5,56%	1,10	1,05	1,17	1,14
27/10/2023	228.510	0,00%	1,10	1,05	1,12	1,085
26/10/2023	266.745	-3,13%	1,16	1,08	1,26	1,085
25/10/2023	362.524	-10,08%	1,12	1,10	1,27	1,115
24/10/2023	512.242	10,71%	1,12	1,12	1,32	1,24
23/10/2023	811.073	-8,94%	1,20	1,10	1,20	1,12
20/10/2023	369.167	-2,38%	1,25	1,20	1,27	1,23
19/10/2023	507.458	-13,88%	1,43	1,24	1,43	1,21
18/10/2023	660.617	-12,10%	1,55	1,405	1,5899	1,38
17/10/2023	1.719.071	1,95%	1,40	1,21	1,62	1,57
16/10/2023	5.412.470	-32,16%	1,09	0,92	1,70	1,54
13/10/2023	406.317	-5,22%	2,62	2,23	2,38	2,27
12/10/2023	254.227	-8,95%	2,62	2,39	2,62	2,39
11/10/2023	507.858	-5,58%	2,79	2,475	2,8106	2,625
10/10/2023	541.723	-0,71%	2,79	2,755	3,09	2,78