Owens & Minor Inc (OMI)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
2,63%
|
14,29
|
14,29
|
15,02
|
14,81
|
17/07/2024 |
337.116 |
2,63%
|
14,29
|
14,29
|
15,02
|
14,81
|
16/07/2024 |
296.058 |
4,41%
|
13,75
|
13,85
|
14,425
|
14,43
|
15/07/2024 |
261.905 |
0,58%
|
13,75
|
13,605
|
14,09
|
13,82
|
12/07/2024 |
253.450 |
1,03%
|
13,81
|
13,65
|
13,97
|
13,74
|
11/07/2024 |
300.054 |
3,27%
|
13,445
|
13,255
|
13,78
|
13,60
|
10/07/2024 |
228.129 |
1,86%
|
12,87
|
12,84
|
13,19
|
13,17
|
09/07/2024 |
395.469 |
1,89%
|
12,71
|
12,37
|
13,025
|
12,93
|
08/07/2024 |
385.354 |
0,79%
|
12,92
|
12,595
|
12,95
|
12,69
|
05/07/2024 |
288.388 |
-3,97%
|
12,92
|
12,47
|
12,96
|
12,59
|
04/07/2024 |
117.383 |
4,26%
|
13,22
|
13,02
|
13,30
|
13,804
|
03/07/2024 |
117.383 |
4,26%
|
13,22
|
13,02
|
13,30
|
13,804
|
02/07/2024 |
368.101 |
1,69%
|
12,93
|
12,88
|
13,37
|
13,24
|
01/07/2024 |
413.320 |
-3,56%
|
13,45
|
12,865
|
13,53
|
13,02
|
28/06/2024 |
541.057 |
-1,97%
|
13,695
|
13,26
|
13,74
|
13,47
|
27/06/2024 |
533.545 |
-5,70%
|
14,46
|
13,63
|
14,44
|
13,74
|
26/06/2024 |
460.342 |
-5,45%
|
15,235
|
14,51
|
15,54
|
14,57
|
25/06/2024 |
1.157.583 |
-4,70%
|
13,55
|
13,36
|
15,5304
|
15,41
|
24/06/2024 |
551.849 |
-4,66%
|
17,14
|
15,795
|
17,215
|
16,18
|
21/06/2024 |
512.413 |
0,24%
|
16,92
|
16,79
|
17,30
|
16,97
|
20/06/2024 |
261.712 |
-0,94%
|
16,92
|
16,8398
|
17,18
|
16,93
|
19/06/2024 |
327.445 |
0,65%
|
17,10
|
16,84
|
17,265
|
17,09
|
18/06/2024 |
304.341 |
0,65%
|
16,685
|
16,84
|
17,265
|
17,09
|
17/06/2024 |
242.908 |
1,68%
|
16,685
|
16,65
|
17,08
|
16,98
|
14/06/2024 |
276.148 |
0,00%
|
16,45
|
16,24
|
16,70
|
16,70
|
13/06/2024 |
177.500 |
-1,24%
|
16,75
|
16,43
|
16,8525
|
16,70
|
12/06/2024 |
228.718 |
0,24%
|
17,57
|
16,86
|
17,6352
|
16,91
|
11/06/2024 |
204.335 |
-1,46%
|
16,985
|
16,83
|
17,15
|
16,87
|
10/06/2024 |
256.581 |
-1,38%
|
17,36
|
16,81
|
17,75
|
17,12
|
07/06/2024 |
203.380 |
-1,75%
|
17,33
|
17,26
|
17,65
|
17,36
|
06/06/2024 |
167.478 |
0,97%
|
17,50
|
17,2701
|
17,78
|
17,67
|
05/06/2024 |
281.160 |
1,45%
|
17,31
|
17,00
|
17,64
|
17,51
|
04/06/2024 |
365.355 |
-1,48%
|
17,25
|
16,7108
|
17,40
|
17,26
|
03/06/2024 |
297.996 |
0,52%
|
17,57
|
17,02
|
17,66
|
17,52
|
31/05/2024 |
256.765 |
1,04%
|
17,31
|
17,19
|
17,69
|
17,43
|
30/05/2024 |
224.717 |
-0,69%
|
17,69
|
17,03
|
17,68
|
17,25
|
29/05/2024 |
146.165 |
0,46%
|
17,19
|
16,91
|
17,40
|
17,37
|
28/05/2024 |
375.177 |
-1,37%
|
17,57
|
17,185
|
17,70
|
17,29
|
27/05/2024 |
0 |
1,45%
|
17,575
|
17,165
|
17,53
|
17,53
|
24/05/2024 |
184.790 |
1,45%
|
17,575
|
17,165
|
17,53
|
17,53
|
23/05/2024 |
311.329 |
-2,70%
|
17,94
|
16,96
|
17,85
|
17,28
|
22/05/2024 |
555.204 |
0,51%
|
17,72
|
17,175
|
18,05
|
17,76
|
21/05/2024 |
235.611 |
-1,83%
|
17,96
|
17,66
|
18,11
|
17,67
|
20/05/2024 |
303.335 |
-3,33%
|
18,73
|
17,98
|
18,895
|
18,00
|
17/05/2024 |
304.624 |
-2,56%
|
19,02
|
18,46
|
19,13
|
18,62
|
16/05/2024 |
317.416 |
-5,44%
|
20,24
|
19,05
|
20,35
|
19,11
|
15/05/2024 |
391.529 |
2,12%
|
19,39
|
20,05
|
21,02
|
20,20
|
14/05/2024 |
596.518 |
5,72%
|
19,39
|
19,2768
|
20,96
|
19,78
|
13/05/2024 |
414.046 |
0,43%
|
19,00
|
18,64
|
19,26
|
18,71
|
10/05/2024 |
348.944 |
1,36%
|
18,415
|
17,635
|
18,64
|
18,63
|
09/05/2024 |
317.032 |
1,44%
|
18,11
|
17,86
|
18,47
|
18,38
|
08/05/2024 |
544.728 |
-4,18%
|
18,71
|
17,90
|
19,05
|
18,12
|
07/05/2024 |
453.187 |
-1,61%
|
18,26
|
18,89
|
19,385
|
18,91
|
06/05/2024 |
750.584 |
5,55%
|
18,26
|
18,26
|
19,23
|
19,22
|
03/05/2024 |
1.458.386 |
-25,70%
|
24,45
|
17,89
|
24,55
|
18,21
|
02/05/2024 |
431.540 |
2,08%
|
24,45
|
23,74
|
24,55
|
24,51
|
01/05/2024 |
216.746 |
-2,95%
|
24,84
|
23,84
|
24,88
|
24,01
|
30/04/2024 |
392.489 |
-2,71%
|
25,185
|
24,74
|
25,49
|
24,73
|
29/04/2024 |
219.598 |
1,32%
|
25,52
|
24,975
|
26,00
|
25,42
|
26/04/2024 |
152.076 |
4,02%
|
23,96
|
23,91
|
25,15
|
25,09
|
25/04/2024 |
217.197 |
-2,51%
|
24,35
|
23,65
|
24,45
|
24,12
|
24/04/2024 |
152.394 |
-3,25%
|
25,475
|
24,56
|
25,615
|
24,74
|
23/04/2024 |
352.232 |
5,53%
|
24,46
|
24,47
|
25,82
|
25,57
|
22/04/2024 |
184.783 |
-2,26%
|
24,85
|
24,16
|
24,935
|
24,23
|
19/04/2024 |
111.993 |
3,03%
|
24,27
|
24,065
|
24,81
|
24,79
|
18/04/2024 |
206.665 |
0,38%
|
24,03
|
23,82
|
24,415
|
24,06
|
17/04/2024 |
242.230 |
-3,54%
|
24,88
|
23,90
|
24,975
|
23,97
|
16/04/2024 |
120.626 |
-0,56%
|
24,82
|
24,46
|
25,02
|
24,85
|
15/04/2024 |
148.529 |
-2,31%
|
25,70
|
24,95
|
25,85
|
24,99
|
12/04/2024 |
102.946 |
-1,39%
|
25,86
|
25,53
|
26,05
|
25,58
|
11/04/2024 |
149.663 |
0,86%
|
25,83
|
25,52
|
26,3603
|
25,94
|
10/04/2024 |
242.441 |
-2,50%
|
27,23
|
25,42
|
26,05
|
25,72
|
09/04/2024 |
205.168 |
-3,09%
|
27,23
|
26,39
|
27,2402
|
26,38
|
08/04/2024 |
127.663 |
1,27%
|
26,69
|
26,91
|
27,42
|
27,22
|
05/04/2024 |
124.155 |
0,71%
|
26,69
|
26,53
|
27,02
|
26,88
|
04/04/2024 |
207.436 |
-3,96%
|
28,03
|
26,44
|
28,34
|
26,69
|
03/04/2024 |
170.205 |
3,31%
|
26,91
|
26,77
|
27,84
|
27,79
|
02/04/2024 |
165.894 |
-2,22%
|
26,91
|
26,77
|
27,15
|
26,90
|
01/04/2024 |
196.993 |
-0,72%
|
27,55
|
27,20
|
27,61
|
27,51
|
28/03/2024 |
191.258 |
-0,86%
|
27,98
|
27,59
|
28,10
|
27,71
|
27/03/2024 |
413.005 |
5,15%
|
26,98
|
26,71
|
27,99
|
27,95
|
26/03/2024 |
401.968 |
4,32%
|
25,695
|
25,43
|
26,77
|
26,58
|
25/03/2024 |
119.263 |
-1,47%
|
26,08
|
25,45
|
25,945
|
25,48
|
22/03/2024 |
143.061 |
-0,92%
|
26,02
|
25,64
|
26,175
|
25,86
|
21/03/2024 |
152.420 |
0,85%
|
25,83
|
25,91
|
26,25
|
26,10
|
20/03/2024 |
149.297 |
2,41%
|
25,21
|
25,21
|
26,11
|
25,88
|
19/03/2024 |
176.129 |
0,64%
|
24,96
|
24,77
|
25,295
|
25,27
|
18/03/2024 |
256.598 |
-1,41%
|
25,35
|
25,03
|
25,66
|
25,11
|
15/03/2024 |
291.322 |
1,92%
|
24,82
|
25,115
|
25,93
|
25,47
|
14/03/2024 |
159.634 |
-0,32%
|
24,82
|
24,80
|
25,315
|
24,99
|
13/03/2024 |
147.595 |
-0,16%
|
24,97
|
24,92
|
25,71
|
25,07
|
12/03/2024 |
205.934 |
-0,87%
|
25,51
|
25,10
|
25,655
|
25,11
|
11/03/2024 |
315.114 |
-1,21%
|
25,565
|
25,04
|
25,70
|
25,33
|
08/03/2024 |
231.190 |
0,39%
|
25,05
|
25,58
|
26,54
|
25,64
|
07/03/2024 |
152.877 |
3,32%
|
25,05
|
25,045
|
25,625
|
25,54
|
06/03/2024 |
138.057 |
0,41%
|
24,94
|
24,63
|
25,05
|
24,72
|
05/03/2024 |
185.278 |
-1,44%
|
24,71
|
24,38
|
24,945
|
24,62
|
04/03/2024 |
226.072 |
1,38%
|
24,59
|
24,495
|
25,02
|
24,98
|
01/03/2024 |
255.590 |
1,27%
|
24,32
|
24,07
|
24,88
|
24,64
|
29/02/2024 |
248.044 |
-2,84%
|
25,12
|
23,94
|
25,365
|
24,33
|