BiG | O banco que entende os seus valores.

Outset Medical Rg (OM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
21/10/2025	140.362	-1,67%	15,48	14,79	15,75	15,27
20/10/2025	164.127	17,21%	13,55	13,23	15,61	15,53
17/10/2025	160.173	-0,60%	13,07	12,66	13,31	13,25
16/10/2025	127.887	-1,77%	13,69	13,19	14,00	13,33
15/10/2025	159.446	1,42%	13,59	13,14	13,65	13,57
14/10/2025	149.538	6,11%	12,36	12,33	13,62	13,38
13/10/2025	210.044	1,29%	12,87	11,63	13,04	12,61
10/10/2025	202.574	-17,60%	15,22	12,435	15,22	12,45
09/10/2025	157.817	-4,43%	15,74	14,90	15,965	15,11
08/10/2025	160.580	5,33%	15,10	14,81	15,95	15,81
07/10/2025	135.850	0,87%	14,99	14,51	15,27	15,01
06/10/2025	107.963	2,69%	14,75	14,03	15,13	14,88
03/10/2025	49.757	2,84%	14,17	14,00	14,95	14,49
02/10/2025	44.987	0,50%	14,07	13,78	14,24	14,09
01/10/2025	44.476	-0,71%	13,93	13,65	14,17	14,02
30/09/2025	52.423	-2,55%	14,35	13,60	14,35	14,12
29/09/2025	32.632	-0,21%	14,69	14,46	15,04	14,49
26/09/2025	46.379	-1,29%	14,73	14,30	14,75	14,52
25/09/2025	51.450	-0,54%	14,51	14,225	14,91	14,71
24/09/2025	44.200	-0,40%	14,91	14,76	15,14	14,79
23/09/2025	51.092	-5,83%	15,85	14,81	15,93	14,85
22/09/2025	85.202	11,21%	14,13	13,93	16,16	15,77
19/09/2025	205.151	0,07%	14,20	14,01	14,23	14,18
18/09/2025	94.333	1,72%	14,20	14,04	14,275	14,17
17/09/2025	77.514	0,58%	13,90	13,54	14,25	13,93
16/09/2025	35.265	0,95%	13,57	13,55	14,12	13,85
15/09/2025	40.376	0,22%	13,80	13,70	13,98	13,72
12/09/2025	33.135	-3,25%	14,01	13,53	14,01	13,69
11/09/2025	102.779	4,51%	13,63	13,46	14,40	14,15
10/09/2025	51.301	-4,58%	14,27	13,33	14,27	13,54
09/09/2025	44.761	2,75%	13,78	13,71	14,21	14,19
08/09/2025	48.275	-1,43%	14,09	13,62	14,09	13,81
05/09/2025	39.898	4,94%	13,43	13,22	14,01	14,01
04/09/2025	51.531	-3,05%	13,81	13,04	13,81	13,35
03/09/2025	59.694	0,22%	13,71	13,42	13,79	13,77
02/09/2025	56.128	-1,22%	13,64	13,51	13,95	13,74
29/08/2025	59.055	-0,07%	13,99	13,68	14,21	13,91
28/08/2025	35.147	-0,29%	14,04	13,73	14,11	13,92
27/08/2025	51.710	-0,99%	14,04	13,86	14,21	13,96
26/08/2025	53.445	2,77%	13,78	13,73	14,30	14,10
25/08/2025	39.496	-3,38%	14,02	13,70	14,02	13,72
22/08/2025	72.608	3,88%	13,90	13,74	14,29	14,20
21/08/2025	48.626	2,47%	13,30	13,18	13,99	13,67
20/08/2025	44.713	-0,07%	13,34	13,07	13,405	13,34
19/08/2025	51.594	-2,34%	13,73	13,10	13,73	13,35
18/08/2025	46.441	2,86%	13,35	13,28	13,76	13,67
15/08/2025	72.062	3,10%	12,88	12,88	13,55	13,29
14/08/2025	67.797	-2,42%	12,81	12,46	12,95	12,89
13/08/2025	83.178	4,26%	12,83	12,49	13,275	13,21
12/08/2025	146.756	1,93%	12,47	12,20	13,06	12,67
11/08/2025	138.177	-2,89%	12,73	12,34	13,15	12,43
08/08/2025	181.518	-9,73%	14,18	12,68	14,35	12,80
07/08/2025	414.041	7,67%	15,47	14,09	17,20	14,18
06/08/2025	181.716	-6,60%	13,86	13,02	14,01	13,17
05/08/2025	172.043	-0,42%	14,16	13,59	14,30	14,10
04/08/2025	99.141	-5,85%	15,23	14,11	15,23	14,16
01/08/2025	217.025	-6,35%	15,78	14,95	15,78	15,04
31/07/2025	116.165	-4,97%	16,74	15,84	16,74	16,06
30/07/2025	134.575	-3,65%	17,89	16,77	17,89	16,90
29/07/2025	123.766	-2,77%	18,10	17,26	18,10	17,54
28/07/2025	75.696	-2,64%	18,50	18,00	18,53	18,04
25/07/2025	75.918	5,22%	17,86	17,55	18,60	18,53
24/07/2025	79.605	-9,41%	19,38	17,61	19,38	17,61
23/07/2025	148.088	2,59%	19,18	18,15	19,60	19,44
22/07/2025	179.544	8,22%	17,53	17,53	18,95	18,95
21/07/2025	82.314	0,52%	17,55	17,43	18,45	17,51
18/07/2025	108.815	-1,02%	17,77	17,25	17,80	17,42
17/07/2025	144.726	-2,76%	18,00	17,53	18,52	17,60
16/07/2025	171.431	0,14%	18,36	17,115	18,56	18,10
15/07/2025	174.941	-3,91%	18,89	18,02	18,93	18,075
14/07/2025	76.563	-2,99%	19,32	18,76	20,25	18,81
11/07/2025	71.368	-5,92%	20,18	19,25	20,45	19,39
10/07/2025	70.307	0,44%	20,51	20,30	20,90	20,61
09/07/2025	68.823	-1,82%	20,90	20,495	21,00	20,52
08/07/2025	129.951	2,20%	20,64	20,365	21,36	20,90
07/07/2025	87.416	-2,15%	20,41	20,11	20,775	20,45
04/07/2025	93.479	0,00%	20,55	19,9401	20,90	20,90
03/07/2025	41.604	1,55%	20,55	20,13	20,90	20,90
02/07/2025	159.572	-0,72%	20,76	20,53	21,25	20,58
01/07/2025	141.805	7,91%	19,21	18,875	20,90	20,73
30/06/2025	111.928	0,73%	19,28	19,05	19,91	19,21
27/06/2025	1.743.034	-5,27%	20,19	18,50	20,19	19,07
26/06/2025	138.715	2,91%	19,88	19,53	20,33	20,13
25/06/2025	109.644	-2,05%	19,97	18,90	19,97	19,56
24/06/2025	228.483	14,97%	17,40	17,40	20,24	19,97
23/06/2025	206.703	-8,48%	18,90	17,18	19,54	17,37
20/06/2025	889.064	-3,01%	19,65	18,77	19,81	18,98
19/06/2025	361.178	-1,94%	18,81	18,62	20,39	19,57
18/06/2025	219.920	3,33%	18,81	18,70	20,25	19,57
17/06/2025	191.935	-7,43%	20,23	18,86	20,72	18,94
16/06/2025	88.903	2,51%	20,20	20,03	20,80	20,46
13/06/2025	97.219	-1,58%	19,68	18,80	20,60	19,96
12/06/2025	78.402	-0,71%	20,38	20,07	21,00	20,28
11/06/2025	72.320	-1,09%	20,71	20,34	21,29	20,425
10/06/2025	91.896	-2,78%	21,16	20,65	21,90	20,65
09/06/2025	88.790	1,48%	21,49	20,44	21,675	21,24
06/06/2025	73.060	4,34%	20,44	19,96	21,07	20,93
05/06/2025	85.935	3,83%	19,43	18,78	20,435	20,06
04/06/2025	88.542	-0,46%	18,83	18,70	19,80	19,32
03/06/2025	108.804	8,98%	18,05	17,76	19,65	19,41