OutSet Medical Inc (OM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	341.870	1,40%	23,81	22,68	24,22	23,96
09/12/2022	424.974	4,95%	22,44	22,30	24,19	23,75
08/12/2022	261.174	5,40%	21,61	21,04	22,88	22,63
07/12/2022	271.595	0,33%	21,37	20,76	22,45	21,47
06/12/2022	962.121	-0,09%	21,49	20,8201	21,50	21,40
05/12/2022	1.162.033	-3,17%	21,91	21,13	22,28	21,42
02/12/2022	1.686.167	-0,05%	21,72	21,13	22,23	22,12
01/12/2022	1.206.436	4,98%	20,85	20,37	22,41	22,13
30/11/2022	708.359	7,83%	19,50	19,415	21,20	21,08
29/11/2022	816.747	9,28%	20,03	18,59	19,80	19,55
28/11/2022	849.790	-6,47%	20,03	18,775	20,30	18,80
25/11/2022	443.804	11,15%	18,65	19,28	20,10	19,795
24/11/2022	1.842.740	11,15%	18,65	18,65	20,76	19,94
23/11/2022	1.842.740	11,15%	18,65	18,65	20,76	19,94
22/11/2022	799.476	-2,71%	19,10	17,46	18,59	17,94
21/11/2022	728.125	-3,20%	19,10	18,12	18,98	18,44
18/11/2022	885.766	2,70%	19,10	18,59	19,51	19,05
17/11/2022	1.743.580	-5,45%	19,10	18,47	20,11	18,55
16/11/2022	1.389.069	0,46%	18,71	18,72	19,69	19,62
15/11/2022	1.261.394	7,58%	18,71	18,71	20,11	19,525
14/11/2022	449.856	1,40%	17,73	17,62	18,30	18,15
11/11/2022	532.695	2,11%	15,81	17,65	20,18	17,88
10/11/2022	760.463	17,52%	15,81	15,35	17,56	17,51
09/11/2022	1.440.419	21,63%	12,50	11,945	16,4899	14,90
08/11/2022	1.108.201	-7,50%	12,50	11,41	12,75	11,47
07/11/2022	630.317	-5,48%	13,32	12,31	13,36	12,42
04/11/2022	709.096	0,92%	14,02	12,27	13,46	13,13
03/11/2022	374.498	-8,96%	14,02	12,94	14,02	13,01
02/11/2022	190.123	-1,45%	14,54	14,22	15,285	14,29
01/11/2022	280.643	-6,69%	15,47	14,49	15,81	14,50
31/10/2022	624.995	0,78%	15,47	15,04	15,68	15,54
28/10/2022	122.958	-0,19%	15,47	15,065	15,59	15,41
27/10/2022	153.514	-5,16%	15,47	14,985	15,71	15,44
26/10/2022	284.659	5,76%	15,47	15,34	16,53	15,51
25/10/2022	105.999	3,09%	15,02	15,02	15,685	15,35
24/10/2022	166.185	2,06%	14,66	14,16	14,99	14,89
21/10/2022	174.018	3,44%	14,18	13,74	14,66	14,595
20/10/2022	74.101	-0,99%	14,17	14,07	14,73	14,08
19/10/2022	130.843	-5,58%	14,48	14,13	14,92	14,22
18/10/2022	107.728	0,97%	14,48	14,83	15,90	15,045
17/10/2022	115.284	5,97%	14,48	14,45	15,12	14,90
14/10/2022	170.020	0,55%	14,85	14,03	14,905	14,58
13/10/2022	161.953	0,42%	14,85	13,61	14,635	14,50
12/10/2022	253.477	-2,76%	14,85	14,40	14,89	14,44
11/10/2022	210.168	2,84%	14,30	13,51	15,22	14,85
10/10/2022	175.647	-1,36%	14,69	14,34	14,775	14,46
07/10/2022	279.807	-11,01%	15,79	14,355	15,52	14,39
06/10/2022	108.392	-1,76%	16,50	15,94	16,82	16,17
05/10/2022	244.569	-0,24%	16,47	15,61	16,76	16,46
04/10/2022	199.253	0,24%	16,945	16,45	17,08	16,50
03/10/2022	257.276	3,33%	16,255	15,75	16,68	16,46
30/09/2022	219.342	-3,27%	14,76	15,81	16,80	15,931
29/09/2022	246.231	2,04%	14,76	15,63	16,51	16,52
28/09/2022	170.230	10,36%	14,76	14,69	16,23	16,19
27/09/2022	204.420	-2,46%	14,68	14,55	15,59	14,67
26/09/2022	144.093	2,17%	14,68	14,60	15,37	15,04
23/09/2022	339.929	-0,14%	14,46	14,28	14,85	14,72
22/09/2022	649.085	-12,57%	16,70	14,675	16,4686	14,74
21/09/2022	202.105	-3,10%	17,50	16,80	17,87	16,86
20/09/2022	213.299	-0,86%	17,30	16,89	17,92	17,40
19/09/2022	572.957	-1,79%	17,65	15,97	18,09	17,55
16/09/2022	290.992	-3,41%	18,02	17,35	18,2619	17,87
15/09/2022	172.892	2,32%	17,89	17,80	19,04	18,50
14/09/2022	377.470	-0,66%	18,10	17,825	18,77	18,08
13/09/2022	219.414	-3,24%	18,00	17,54	18,43	18,20
12/09/2022	182.978	0,37%	18,20	18,6064	19,2699	18,81
09/09/2022	239.004	2,69%	18,20	17,98	19,045	18,74
08/09/2022	255.613	2,58%	17,15	17,27	18,01	17,89
07/09/2022	373.720	3,51%	16,55	16,45	17,595	17,13
06/09/2022	342.473	-4,61%	17,76	16,28	17,04	16,55
05/09/2022	225.382	-4,61%	17,76	16,66	17,67	16,78
02/09/2022	225.382	-4,61%	17,76	16,66	17,67	16,78
01/09/2022	195.931	-3,83%	18,05	16,901	18,005	17,59
31/08/2022	101.292	1,22%	18,43	18,15	18,75	18,29
30/08/2022	176.535	-1,53%	18,55	18,04	18,89	18,07
29/08/2022	124.575	-1,66%	18,32	18,25	18,70	18,35
26/08/2022	124.993	-8,53%	20,33	18,57	20,375	18,66
25/08/2022	114.208	3,98%	19,74	19,60	20,43	20,40
24/08/2022	99.789	2,40%	19,28	19,11	20,02	19,61
23/08/2022	189.421	-0,42%	19,31	18,43	19,48	19,15
22/08/2022	132.545	-0,83%	19,11	18,85	19,301	19,23
19/08/2022	173.162	-2,81%	19,55	19,08	19,89	19,39
18/08/2022	342.839	-3,95%	20,90	19,71	20,91	19,95
17/08/2022	121.343	-2,76%	21,00	20,52	21,19	20,77
16/08/2022	221.459	-1,75%	21,48	20,18	21,5698	21,32
15/08/2022	228.027	2,17%	20,78	20,845	22,04	21,70
12/08/2022	138.779	3,21%	20,78	20,71	21,37	21,24
11/08/2022	179.268	-0,68%	20,98	20,495	21,79	20,58
10/08/2022	200.565	7,75%	19,60	19,60	20,775	20,72
09/08/2022	269.190	-4,99%	20,03	19,1475	20,68	19,23
08/08/2022	718.866	6,08%	19,25	19,20	20,68	20,24
05/08/2022	448.567	1,54%	18,60	18,32	19,37	19,08
04/08/2022	713.197	-3,19%	19,53	18,575	19,53	18,79
03/08/2022	712.256	3,14%	18,65	18,65	20,58	19,41
02/08/2022	1.478.509	-4,03%	18,87	17,79	20,11	18,82
01/08/2022	2.932.102	26,93%	16,23	16,975	20,38	19,61
29/07/2022	464.882	-4,33%	16,23	15,14	16,18	15,45
28/07/2022	429.435	-4,66%	16,95	15,55	16,97	16,15
27/07/2022	181.824	0,30%	17,11	16,63	17,27	16,94
26/07/2022	127.273	0,48%	16,82	16,395	16,96	16,93