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 > >>
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
02/06/2025	43.517	1,37%	17,61	17,32	17,87	17,81
30/05/2025	66.694	-0,23%	17,71	16,86	17,83	17,57
29/05/2025	71.193	-9,69%	19,90	17,42	19,90	17,61
28/05/2025	67.792	3,78%	18,79	18,11	19,50	19,50
27/05/2025	82.942	4,68%	18,63	18,27	19,60	18,79
23/05/2025	37.191	-2,82%	18,00	17,765	18,40	17,95
22/05/2025	63.742	-0,70%	18,72	17,82	19,01	18,47
21/05/2025	72.749	-4,66%	18,13	18,13	19,50	18,60
20/05/2025	64.448	-0,36%	19,35	18,12	19,635	19,51
19/05/2025	58.205	0,41%	19,03	19,00	20,745	19,58
16/05/2025	44.952	-0,26%	19,43	18,655	19,74	19,50
15/05/2025	86.022	5,68%	17,81	17,30	19,67	19,55
14/05/2025	99.012	7,31%	17,25	17,25	19,53	18,50
13/05/2025	183.385	5,83%	16,20	15,815	17,76	17,24
12/05/2025	103.844	6,47%	16,74	14,895	16,74	16,29
09/05/2025	69.877	-3,65%	15,65	15,08	16,65	15,30
08/05/2025	152.552	35,26%	11,87	11,87	16,40	15,88
07/05/2025	27.119	1,73%	11,67	11,31	11,74	11,74
06/05/2025	29.068	-2,04%	11,92	11,29	12,00	11,54
05/05/2025	15.057	-3,84%	12,15	11,76	12,30	11,78
02/05/2025	50.022	9,67%	11,20	11,135	12,79	12,25
01/05/2025	21.710	4,98%	10,65	10,605	11,17	11,17
30/04/2025	37.497	-6,99%	11,24	10,625	11,24	10,64
29/04/2025	27.262	-1,46%	11,55	11,05	11,62	11,44
28/04/2025	24.559	0,26%	11,67	11,08	11,68	11,61
25/04/2025	33.546	6,63%	10,71	10,70	11,60	11,58
24/04/2025	56.557	-3,47%	11,25	10,82	11,80	10,86
23/04/2025	43.512	5,34%	10,72	10,72	11,65	11,25
22/04/2025	35.106	7,01%	9,88	9,88	10,68	10,68
21/04/2025	32.233	-9,36%	10,87	9,81	10,87	9,98
17/04/2025	37.587	0,92%	10,99	10,83	11,32	11,01
16/04/2025	33.122	-4,13%	11,33	10,345	11,33	10,91
15/04/2025	19.144	2,89%	11,04	10,87	11,565	11,38
14/04/2025	67.996	8,86%	10,75	10,07	11,535	11,06
11/04/2025	28.457	5,83%	9,51	9,12	10,165	10,16
10/04/2025	45.006	-3,42%	9,67	8,88	9,67	9,60
09/04/2025	55.546	4,80%	9,31	8,38	10,07	9,94
08/04/2025	91.952	-0,99%	9,86	9,00	10,52	9,485
07/04/2025	47.435	-12,03%	10,44	9,50	10,485	9,58
04/04/2025	34.210	-1,63%	10,69	9,78	11,01	10,89
03/04/2025	15.101	-8,89%	11,25	10,70	11,58	11,07
02/04/2025	29.425	11,37%	10,80	10,80	12,23	12,15
01/04/2025	33.455	-1,36%	11,01	9,915	11,10	10,91
31/03/2025	26.811	-12,08%	12,39	11,045	12,39	11,06
28/03/2025	31.062	3,88%	11,98	11,85	12,58	12,58
27/03/2025	15.930	7,64%	11,11	11,11	12,13	12,11
26/03/2025	32.406	-3,60%	11,72	10,81	12,04	11,25
25/03/2025	42.240	11,25%	10,41	10,41	11,89	11,67
24/03/2025	30.665	4,38%	10,31	10,05	10,49	10,49
21/03/2025	55.587	-10,90%	10,77	9,32	11,10	10,05
20/03/2025	85.301	1944,22%	7,85	7,85	11,45	11,28
19/03/2025	226.864	0,33%	0,5398	0,5275	0,5684	0,5518
18/03/2025	883.271	-4,86%	0,448	0,3901	0,55	0,55
17/03/2025	165.808	4,54%	0,5608	0,5259	0,5781	0,5781
14/03/2025	85.440	-0,09%	0,56	0,54	0,56	0,553