OutSet Medical Inc (OM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	455.011	5,02%	19,43	19,30	20,50	20,31
02/05/2023	778.332	1,36%	18,88	18,80	19,48	19,34
01/05/2023	580.057	6,06%	17,95	17,63	19,35	19,08
28/04/2023	401.925	3,81%	17,32	17,08	18,04	17,99
27/04/2023	197.774	0,87%	17,21	16,765	17,335	17,33
26/04/2023	220.272	-2,11%	17,57	16,93	17,57	17,18
25/04/2023	187.987	-0,74%	17,55	17,41	17,679	17,55
24/04/2023	300.909	-2,27%	18,12	17,55	18,25	17,68
21/04/2023	279.606	1,40%	17,81	17,81	18,36	18,09
20/04/2023	326.236	-0,45%	17,67	17,22	17,99	17,84
19/04/2023	268.867	2,52%	17,36	17,355	18,13	17,92
18/04/2023	360.514	-2,13%	17,94	16,8963	17,94	17,48
17/04/2023	507.025	-1,11%	17,95	17,49	18,26	17,86
14/04/2023	294.088	-6,33%	19,33	17,98	19,34	18,06
13/04/2023	229.896	1,26%	19,27	19,13	19,82	19,28
12/04/2023	216.894	3,31%	18,71	18,52	19,32	19,04
11/04/2023	233.778	3,69%	17,93	17,81	18,58	18,43
10/04/2023	313.834	1,22%	17,48	17,185	17,835	17,775
06/04/2023	134.330	0,29%	17,46	17,34	17,705	17,56
05/04/2023	208.066	-3,21%	17,99	17,31	18,15	17,51
04/04/2023	417.393	-3,78%	18,86	17,74	19,05	18,09
03/04/2023	452.440	2,17%	18,50	18,0727	18,96	18,80
31/03/2023	504.316	0,60%	18,51	18,31	18,73	18,40
30/03/2023	439.695	0,22%	18,52	17,97	18,605	18,29
29/03/2023	613.501	-2,62%	18,92	18,09	18,92	18,25
28/03/2023	257.318	-2,19%	19,01	18,61	19,2158	18,74
27/03/2023	241.240	0,26%	19,41	18,711	19,54	19,16
24/03/2023	449.549	1,43%	18,64	18,01	19,205	19,11
23/03/2023	634.253	-10,67%	21,24	18,605	21,82	18,76
22/03/2023	266.524	-4,28%	21,94	21,00	22,01	21,00
21/03/2023	340.040	1,53%	21,84	21,79	22,50	21,94
20/03/2023	362.671	3,30%	20,82	20,37	21,65	21,61
17/03/2023	603.216	2,10%	20,40	20,34	21,69	20,92
16/03/2023	571.579	3,12%	19,51	19,23	20,65	20,49
15/03/2023	498.353	-0,70%	19,61	19,12	19,96	19,87
14/03/2023	346.177	0,00%	20,50	19,54	21,01	20,01
13/03/2023	757.651	-2,39%	20,24	19,60	20,75	20,01
10/03/2023	1.196.807	-7,65%	21,95	19,34	21,95	20,40
09/03/2023	305.627	-1,65%	22,54	22,07	23,06	22,09
08/03/2023	210.844	-0,93%	22,65	22,21	22,935	22,46
07/03/2023	233.438	-0,61%	22,93	22,58	23,15	22,67
06/03/2023	366.401	-2,61%	23,47	22,57	23,53	22,81
03/03/2023	472.683	7,38%	22,01	21,53	23,70	23,42
02/03/2023	305.285	-3,45%	22,35	21,76	22,36	21,81
01/03/2023	326.358	-0,96%	22,81	21,91	23,21	22,59
28/02/2023	424.109	-1,00%	22,92	22,40	23,69	22,81
27/02/2023	363.127	2,17%	22,78	22,31	23,13	23,04
24/02/2023	407.209	-4,00%	22,96	22,54	23,35	22,55
23/02/2023	322.855	-0,84%	24,08	22,875	24,08	23,49
22/02/2023	434.625	-0,63%	23,89	23,51	24,54	23,69
21/02/2023	365.651	-6,77%	25,05	23,46	25,2105	23,84
20/02/2023	381.535	4,33%	24,40	23,985	25,67	25,57
17/02/2023	381.535	4,33%	24,40	23,985	25,67	25,57
16/02/2023	817.926	-2,43%	24,37	23,896	25,43	24,51
15/02/2023	624.605	-6,06%	26,60	24,935	27,59	25,12
14/02/2023	1.744.997	-5,94%	23,05	22,74	27,06	26,74
13/02/2023	337.550	-0,56%	28,94	28,24	29,275	28,43
10/02/2023	295.531	-0,21%	28,28	28,14	29,02	28,59
09/02/2023	163.274	-2,25%	29,74	28,39	29,89	28,65
08/02/2023	237.996	-0,61%	29,44	28,864	29,83	29,31
07/02/2023	308.058	1,55%	28,90	28,57	29,9099	29,49
06/02/2023	231.368	-0,62%	28,98	28,6383	29,41	29,04
03/02/2023	366.889	-3,44%	29,62	29,15	30,53	29,22
02/02/2023	309.555	6,70%	28,87	28,715	30,42	30,26
01/02/2023	220.396	0,85%	28,16	27,63	28,60	28,36
31/01/2023	198.357	1,22%	27,78	27,38	28,40	28,12
30/01/2023	260.563	-1,77%	27,97	27,47	28,23	27,78
27/01/2023	158.884	-0,35%	27,92	27,54	28,6337	28,28
26/01/2023	197.624	0,04%	28,84	27,55	29,015	28,38
25/01/2023	227.615	0,93%	27,52	26,96	28,53	28,37
24/01/2023	581.037	3,35%	27,01	26,64	29,609	28,11
23/01/2023	323.413	0,52%	27,37	27,13	27,91	27,20
20/01/2023	228.377	0,22%	27,42	26,92	27,5025	27,06
19/01/2023	246.457	-0,59%	26,93	26,41	27,235	27,00
18/01/2023	256.330	-3,99%	28,53	27,08	28,85	27,16
17/01/2023	420.329	5,25%	26,64	25,9102	28,31	28,29
16/01/2023	289.697	2,36%	26,68	26,67	27,14	27,36
13/01/2023	289.697	2,36%	26,68	26,67	27,14	27,36
12/01/2023	409.313	0,75%	26,69	25,76	26,7993	26,73
11/01/2023	274.855	-1,52%	27,10	26,22	27,4028	26,53
10/01/2023	377.922	1,13%	26,56	26,17	27,49	26,94
09/01/2023	596.891	3,94%	25,94	25,63	26,835	26,64
06/01/2023	376.287	5,43%	24,57	23,845	26,51	25,63
05/01/2023	415.169	-3,95%	24,94	24,29	25,62	24,31
04/01/2023	234.402	1,65%	25,40	25,095	26,165	25,31
03/01/2023	585.827	-3,56%	26,43	24,29	26,735	24,90
02/01/2023	455.040	-0,58%	25,46	25,1253	25,94	25,82
30/12/2022	455.040	-0,58%	25,46	25,1253	25,94	25,82
29/12/2022	325.378	5,87%	24,83	24,78	26,40	25,97
28/12/2022	236.613	1,32%	24,18	24,11	24,985	24,53
27/12/2022	198.627	-4,12%	25,17	24,09	25,25	24,21
23/12/2022	36.670	-2,12%	26,12	25,09	26,12	25,44
22/12/2022	294.259	-1,59%	26,09	25,06	26,875	25,99
21/12/2022	368.756	2,48%	26,04	25,90	27,11	26,41
20/12/2022	360.814	4,37%	24,62	24,41	26,14	25,77
19/12/2022	293.925	-2,22%	25,22	23,90	25,22	24,69
16/12/2022	511.764	4,95%	23,71	23,69	25,35	25,25
15/12/2022	251.680	-4,83%	24,59	23,61	25,02	24,06
14/12/2022	337.543	1,32%	24,94	24,73	26,48	25,28
13/12/2022	300.028	4,13%	25,10	24,32	25,54	24,95