BiG | O banco que entende os seus valores.

Omeros Corporation (OMER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/04/2026	224.586	8,24%	13,44	13,27	14,74	14,74
24/04/2026	970.611	0,00%	13,70	13,04	13,92	13,53
23/04/2026	563.337	1,12%	13,2926	13,01	13,70	13,52
22/04/2026	508.326	0,83%	13,327	13,22	13,613	13,37
21/04/2026	535.190	-1,56%	13,65	13,0203	13,66	13,26
20/04/2026	678.612	0,22%	13,3013	13,04	13,87	13,47
17/04/2026	1.175.300	7,18%	12,69	12,46	13,455	13,44
16/04/2026	577.773	2,37%	12,4711	12,09	12,60	12,54
15/04/2026	716.491	3,46%	11,90	11,90	12,57	12,25
14/04/2026	560.586	4,04%	11,5323	11,4599	11,84	11,84
13/04/2026	536.086	-0,96%	11,5549	11,25	11,65	11,38
10/04/2026	584.002	-3,53%	11,99	11,46	12,02	11,49
09/04/2026	808.071	3,43%	11,42	11,36	11,935	11,91
08/04/2026	760.594	5,65%	11,29	10,93	11,60	11,51
07/04/2026	883.763	0,87%	10,9705	10,41	11,00	10,98
06/04/2026	753.323	-0,14%	11,0857	10,70	11,2701	10,885
02/04/2026	1.166.833	-9,77%	11,65	10,8241	11,8109	10,90
01/04/2026	3.068.299	14,39%	11,21	11,20	12,85	12,08
31/03/2026	937.406	7,49%	10,0569	9,99	10,62	10,56
30/03/2026	705.071	-0,71%	9,9594	9,77	10,10	9,81
27/03/2026	571.340	-4,08%	10,3394	9,85	10,64	9,88
26/03/2026	344.844	-1,25%	10,46	10,205	10,695	10,30
25/03/2026	506.300	2,55%	10,3885	10,18	10,72	10,44
24/03/2026	682.483	-4,50%	10,71	10,05	10,71	10,18
23/03/2026	550.186	-3,00%	11,08	10,59	11,44	10,66
20/03/2026	378.591	-0,94%	11,01	10,89	11,22	11,00
19/03/2026	453.474	1,55%	10,80	10,66	11,25	11,12
18/03/2026	419.228	-2,88%	11,36	10,75	11,36	10,95
17/03/2026	470.408	1,17%	11,22	11,01	11,385	11,27
16/03/2026	347.515	-0,45%	11,38	11,09	11,40	11,14
13/03/2026	575.649	-2,01%	11,43	11,12	11,71	11,19
12/03/2026	538.683	-4,28%	11,97	11,28	11,97	11,42
11/03/2026	393.243	1,88%	11,73	11,51	11,98	11,93
10/03/2026	572.027	3,72%	11,30	11,22	11,935	11,71
09/03/2026	661.003	-2,21%	11,25	11,155	11,61	11,29
06/03/2026	386.087	0,44%	11,50	11,15	11,64	11,54
05/03/2026	599.261	-0,95%	11,62	11,33	11,69	11,49
04/03/2026	638.686	-0,43%	11,69	11,37	11,88	11,59
03/03/2026	489.964	-2,84%	11,74	11,225	11,77	11,64
02/03/2026	540.924	-0,58%	12,05	11,67	12,13	11,98
27/02/2026	756.606	4,37%	11,41	11,35	12,07	12,05
26/02/2026	406.086	1,49%	11,34	11,28	11,58	11,55
25/02/2026	439.939	-1,47%	11,53	11,31	11,76	11,38
24/02/2026	612.730	0,96%	11,57	11,36	11,83	11,55
23/02/2026	969.250	-4,98%	11,89	11,09	12,125	11,44
20/02/2026	745.034	0,25%	11,93	11,7399	12,22	12,04
19/02/2026	520.106	2,21%	11,73	11,62	12,14	12,01
18/02/2026	634.702	-1,51%	12,13	11,66	12,24	11,75
17/02/2026	686.760	2,05%	11,95	11,75	12,42	11,93
13/02/2026	537.115	2,19%	11,44	11,41	12,14	11,69
12/02/2026	363.691	1,87%	11,24	11,05	11,535	11,44
11/02/2026	496.914	0,54%	11,2399	11,00	11,45	11,23
10/02/2026	355.162	-1,15%	11,25	11,12	11,46	11,17
09/02/2026	437.023	1,25%	11,2374	11,03	11,445	11,30
06/02/2026	752.942	4,66%	10,84	10,84	11,41	11,16
05/02/2026	1.231.439	-6,69%	11,3121	10,55	11,7599	10,74
04/02/2026	941.811	-2,62%	11,85	11,30	11,96	11,51
03/02/2026	766.791	0,85%	11,83	11,61	12,18	11,82
02/02/2026	689.305	0,26%	11,61	11,435	11,885	11,72
30/01/2026	791.922	-2,18%	11,83	11,61	12,1698	11,69
29/01/2026	538.418	1,19%	11,88	11,66	12,08	11,95
28/01/2026	927.368	-6,79%	12,60	11,76	12,64	11,81
27/01/2026	1.183.207	9,80%	11,65	11,45	12,68	12,67
26/01/2026	935.436	-3,35%	11,80	11,515	11,90	11,53
23/01/2026	834.667	-1,81%	12,06	11,88	12,215	11,93
22/01/2026	1.587.984	0,58%	12,0342	12,00	12,50	12,15
21/01/2026	1.512.173	-1,47%	12,0522	11,69	12,60	12,08
20/01/2026	1.469.995	2,08%	11,83	11,52	12,4699	12,26
16/01/2026	1.631.472	-1,64%	11,991	11,71	12,21	12,01
15/01/2026	1.719.523	-6,65%	13,19	11,92	13,19	12,21
14/01/2026	1.356.262	3,65%	12,36	12,36	13,26	13,08
13/01/2026	1.547.025	-1,56%	12,62	12,11	12,635	12,62
12/01/2026	2.798.377	2,64%	12,33	11,85	13,09	12,82
09/01/2026	3.125.072	-7,14%	13,63	12,46	14,1801	12,49
08/01/2026	3.531.736	-4,54%	14,3991	13,41	16,14	13,45
07/01/2026	2.710.765	4,36%	13,6469	13,60	14,605	14,09
06/01/2026	3.925.649	-11,82%	15,05	13,515	15,22	13,53
05/01/2026	2.034.671	-5,98%	16,05	15,295	16,39	15,40
02/01/2026	1.909.204	-4,57%	18,00	16,29	18,00	16,38
31/12/2025	1.881.211	1,27%	16,83	16,13	17,345	17,175
30/12/2025	3.018.885	2,35%	16,59	16,00	17,4699	17,175
29/12/2025	3.615.579	5,47%	15,5936	14,44	16,6384	16,57
26/12/2025	4.909.810	2,08%	15,33	14,22	15,8712	15,71
24/12/2025	16.164.609	72,23%	9,00	9,00	17,65	15,36
23/12/2025	1.684.696	-4,31%	9,58	8,60	9,6498	8,75
22/12/2025	1.776.589	-1,04%	9,80	9,50	10,26	9,51
19/12/2025	979.719	4,80%	9,4865	9,25	9,9267	9,60
18/12/2025	614.769	3,74%	8,94	8,915	9,3469	9,16
17/12/2025	873.225	0,63%	8,86	8,7187	9,2989	8,83
16/12/2025	1.776.838	-4,73%	9,26	8,27	9,26	8,765
15/12/2025	1.360.815	-9,46%	10,46	9,19	10,46	9,20
12/12/2025	822.270	-4,16%	10,6288	10,15	10,6999	10,15
11/12/2025	1.017.665	-5,78%	11,03	10,3504	11,42	10,59
10/12/2025	677.577	-2,01%	11,63	11,22	11,705	11,24
09/12/2025	776.097	0,61%	11,36	11,1301	11,6538	11,47
08/12/2025	954.849	5,07%	10,90	10,82	11,44	11,40
05/12/2025	741.850	-1,63%	11,08	10,61	11,08	10,85
04/12/2025	856.406	3,86%	10,45	10,3501	11,03	11,03
03/12/2025	1.190.535	12,62%	9,53	9,31	10,675	10,62
02/12/2025	988.647	-2,58%	9,71	9,42	10,0752	9,43