Owens & Minor Inc (OMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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