OutSet Medical Inc (OM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	258.342	-4,52%	12,45	11,74	12,45	11,83
19-09-2023	553.876	1,14%	12,24	11,90	12,45	12,39
18-09-2023	447.852	-0,49%	12,27	11,975	12,37	12,25
15-09-2023	770.523	-1,76%	12,59	12,11	12,59	12,31
14-09-2023	281.864	-2,49%	12,98	12,49	13,20	12,53
13-09-2023	499.920	-3,17%	13,23	12,75	13,24	12,85
12-09-2023	217.913	-3,70%	13,69	13,15	13,77	13,27
11-09-2023	346.509	5,68%	13,15	13,05	13,92	13,78
08-09-2023	201.474	0,15%	12,93	12,86	13,8999	13,04
07-09-2023	138.895	-2,98%	13,35	12,82	13,30	13,02
06-09-2023	201.204	0,37%	13,40	13,07	13,45	13,42
05-09-2023	231.400	-3,67%	13,56	13,23	13,59	13,37
04-09-2023	421.672	1,98%	14,13	13,42	14,06	13,88
01-09-2023	421.672	1,98%	14,13	13,42	14,06	13,88
31-08-2023	389.264	-3,41%	14,13	13,55	14,21	13,61
30-08-2023	438.305	-0,49%	14,11	13,98	14,595	14,09
29-08-2023	290.115	4,50%	13,48	13,165	14,255	14,16
28-08-2023	460.447	-1,67%	13,95	13,045	13,91	13,55
25-08-2023	321.701	1,85%	13,52	13,30	13,81	13,78
24-08-2023	527.149	-0,30%	13,51	12,88	13,61	13,53
23-08-2023	246.580	-4,44%	14,20	13,53	14,3399	13,57
22-08-2023	273.756	2,45%	13,87	13,66	14,275	14,20
21-08-2023	318.297	-2,53%	14,22	13,82	14,26	13,86
18-08-2023	591.374	2,08%	14,70	13,55	14,33	14,22
17-08-2023	298.776	-5,82%	15,52	13,92	14,70	13,93
16-08-2023	227.573	-5,37%	15,52	14,79	15,55	14,79
15-08-2023	171.449	-2,98%	15,93	15,49	16,11	15,63
14-08-2023	216.062	0,44%	15,82	15,815	16,20	16,11
11-08-2023	160.119	0,56%	15,82	15,58	16,12	16,04
10-08-2023	259.911	-0,87%	16,54	15,77	16,335	15,95
09-08-2023	524.021	-2,43%	16,54	16,07	16,68	16,09
08-08-2023	744.308	-1,85%	16,57	15,4275	16,615	16,49
07-08-2023	336.497	-2,10%	17,08	16,495	17,38	16,80
04-08-2023	521.455	-1,32%	17,40	16,47	17,6756	17,16
03-08-2023	1.361.116	-10,18%	16,95	16,20	17,90	17,39
02-08-2023	493.528	-4,91%	20,06	18,95	20,125	19,36
01-08-2023	327.689	-1,07%	20,07	19,80	20,68	20,36
31-07-2023	355.252	4,95%	19,61	19,53	20,74	20,58
28-07-2023	459.011	1,29%	19,61	19,55	20,47	19,61
27-07-2023	239.555	-0,41%	19,15	18,95	19,67	19,36
26-07-2023	165.906	1,51%	19,15	19,06	19,695	19,44
25-07-2023	188.953	0,74%	19,00	18,84	19,315	19,15
24-07-2023	291.649	-1,45%	19,22	18,77	19,545	19,01
21-07-2023	152.776	1,34%	19,27	19,05	19,50	19,29
20-07-2023	252.789	-0,50%	19,05	18,99	19,47	19,035
19-07-2023	407.050	-3,09%	19,07	19,035	20,36	19,13
18-07-2023	239.345	2,55%	19,07	19,07	19,875	19,74
17-07-2023	307.717	0,31%	19,19	18,855	19,55	19,25
14-07-2023	362.614	-1,18%	19,42	19,04	19,78	19,19
13-07-2023	247.433	0,26%	19,42	19,29	19,90	19,42
12-07-2023	275.709	-3,73%	20,58	19,29	20,96	19,37
11-07-2023	376.533	4,47%	18,52	18,94	20,15	20,12
10-07-2023	1.471.594	-5,87%	18,52	17,20	19,29	19,26
07-07-2023	191.376	3,23%	19,76	19,80	20,57	20,46
06-07-2023	269.845	-1,64%	19,76	19,22	19,84	19,82
05-07-2023	294.490	-2,56%	20,56	19,75	20,565	20,15
04-07-2023	155.505	-4,02%	21,70	20,56	21,70	20,99
03-07-2023	155.505	-4,02%	21,70	20,56	21,70	20,99
30-06-2023	366.443	-1,22%	22,30	21,719	22,45	21,87
29-06-2023	255.788	0,64%	22,00	21,57	22,26	22,14
28-06-2023	354.629	4,36%	21,44	21,02	22,46	22,00
27-06-2023	248.779	-1,54%	21,44	21,02	21,765	21,08
26-06-2023	229.276	-0,60%	21,75	21,23	21,74	21,41
23-06-2023	121.969	-2,71%	21,75	21,41	22,10	21,54
22-06-2023	206.443	2,03%	21,55	21,20	22,29	22,14
21-06-2023	312.704	0,00%	21,49	21,30	22,03	21,70
20-06-2023	328.305	-1,99%	21,97	21,49	22,02	21,70
19-06-2023	444.099	-3,61%	23,52	21,74	23,50	22,14
16-06-2023	444.099	-3,61%	23,52	21,74	23,50	22,14
15-06-2023	190.325	0,09%	22,73	22,58	23,43	22,97
14-06-2023	250.720	-3,41%	23,88	22,755	24,13	22,95
13-06-2023	257.162	3,26%	22,90	23,00	23,92	23,76
12-06-2023	217.212	0,48%	22,90	22,80	23,49	23,01
09-06-2023	151.956	-0,91%	23,11	22,75	23,225	22,90
08-06-2023	219.044	0,61%	22,90	22,50	23,265	23,11
07-06-2023	638.594	0,17%	23,15	22,74	23,76	22,97
06-06-2023	313.436	6,06%	21,55	21,525	23,18	22,93
05-06-2023	260.227	-3,14%	22,10	21,51	22,23	21,62
02-06-2023	360.860	2,25%	22,08	21,6067	22,45	22,32
01-06-2023	303.890	4,80%	20,83	20,55	22,12	21,83
31-05-2023	205.287	-0,75%	21,54	20,825	21,77	20,83
30-05-2023	205.287	-0,75%	21,54	20,825	21,77	21,25
29-05-2023	215.803	5,83%	20,20	20,03	21,45	21,41
26-05-2023	215.803	5,83%	20,20	20,03	21,45	21,41
25-05-2023	271.042	-0,54%	20,21	19,53	20,32	20,23
24-05-2023	162.694	0,69%	20,10	19,70	20,53	20,34
23-05-2023	371.681	-8,56%	21,96	19,82	22,35	20,20
22-05-2023	249.606	3,95%	21,16	21,03	22,35	22,09
19-05-2023	222.197	0,90%	21,22	21,11	21,80	21,25
18-05-2023	610.413	4,72%	19,95	19,595	21,175	21,06
17-05-2023	205.756	-0,30%	20,08	19,67	20,26	20,11
16-05-2023	245.281	0,05%	19,90	19,53	20,22	20,17
15-05-2023	165.269	0,75%	20,18	19,66	20,355	20,16
12-05-2023	346.062	-0,94%	20,19	19,665	20,57	20,01
11-05-2023	276.123	-3,35%	20,91	19,87	21,14	20,20
10-05-2023	351.656	2,91%	20,66	20,265	21,05	20,90
09-05-2023	281.781	1,55%	19,80	19,475	20,52	20,31
08-05-2023	414.852	-4,08%	20,42	18,345	20,45	20,00
05-05-2023	506.910	-0,48%	21,25	20,83	22,52	20,85
04-05-2023	669.316	3,15%	18,57	18,57	21,57	20,95