Owens & Minor Inc (OMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	362.638	1,09%	24,23	24,29	25,1613	25,04
27/02/2024	349.357	4,60%	23,90	23,89	25,055	24,77
26/02/2024	287.604	-0,84%	23,90	23,50	24,11	23,68
23/02/2024	378.934	2,93%	23,21	23,085	23,99	23,88
22/02/2024	358.921	6,47%	21,72	21,695	23,245	23,20
21/02/2024	349.513	1,16%	21,625	20,855	21,79	21,79
20/02/2024	773.396	1,56%	21,69	21,24	23,23	21,54
19/02/2024	982.438	-1,30%	21,69	20,765	21,98	21,21
16/02/2024	982.438	-1,30%	21,69	20,765	21,98	21,21
15/02/2024	258.053	-0,05%	21,69	21,25	22,00	21,49
14/02/2024	268.758	1,94%	20,78	21,15	21,81	21,50
13/02/2024	392.236	-2,32%	20,78	20,53	21,31	21,09
12/02/2024	240.400	2,13%	21,15	20,885	21,72	21,59
09/02/2024	290.475	4,04%	19,79	20,06	21,45	21,14
08/02/2024	182.988	2,32%	19,79	19,215	20,41	20,32
07/02/2024	184.653	-0,50%	19,95	19,65	20,08	19,86
06/02/2024	213.731	2,89%	19,59	19,36	20,0388	19,96
05/02/2024	165.531	-1,37%	19,43	18,98	19,67	19,40
02/02/2024	145.538	-2,43%	19,78	19,55	19,97	19,67
01/02/2024	169.718	2,28%	19,81	19,48	20,15	20,16
31/01/2024	254.529	0,92%	19,53	19,535	20,50	19,71
30/01/2024	209.652	-3,60%	19,80	19,52	20,355	19,53
29/01/2024	323.675	1,30%	20,37	19,58	20,25	20,26
26/01/2024	275.684	-0,70%	20,37	19,79	20,4684	20,00
25/01/2024	256.591	2,60%	19,78	19,55	20,29	20,14
24/01/2024	324.772	0,10%	19,78	19,41	19,78	19,63
23/01/2024	261.009	-0,51%	19,965	19,36	20,15	19,61
22/01/2024	361.857	5,51%	18,81	18,89	19,78	19,71
19/01/2024	209.631	-0,16%	18,81	18,45	18,98	18,68
18/01/2024	135.721	1,19%	18,49	18,315	18,83	18,71
17/01/2024	188.196	0,27%	18,215	18,0505	18,68	18,49
16/01/2024	215.861	-5,00%	19,74	18,15	19,13	18,44
15/01/2024	161.228	-0,97%	19,74	19,145	19,75	19,41
12/01/2024	161.228	-0,97%	19,74	19,145	19,75	19,41
11/01/2024	219.828	-1,16%	19,72	19,45	19,85	19,60
10/01/2024	457.442	2,69%	19,24	18,99	19,84	19,83
09/01/2024	1.005.637	0,05%	19,255	18,9685	19,45	19,31
08/01/2024	340.902	0,57%	19,30	18,93	19,55	19,30
05/01/2024	621.319	0,31%	19,25	19,15	19,55	19,19
04/01/2024	304.414	0,84%	18,95	18,655	19,42	19,13
03/01/2024	538.104	-1,46%	18,80	18,65	19,37	18,97
02/01/2024	390.165	-0,10%	19,635	18,77	19,40	19,25
29/12/2023	244.313	-1,63%	19,635	18,92	19,65	19,27
28/12/2023	818.643	0,57%	19,47	19,40	19,93	19,59
27/12/2023	214.504	-0,41%	19,60	19,095	19,6992	19,48
26/12/2023	220.799	-2,00%	20,36	19,51	20,05	19,56
22/12/2023	747.669	-1,29%	20,36	19,63	20,85	19,94
21/12/2023	358.318	-0,12%	20,63	20,02	20,745	20,195
20/12/2023	395.778	-6,73%	21,74	20,16	21,405	20,22
19/12/2023	496.058	1,98%	21,74	21,45	22,13	21,68
18/12/2023	408.772	-4,45%	23,02	21,16	22,05	21,26
15/12/2023	368.679	-3,26%	23,02	22,195	23,16	22,25
14/12/2023	452.915	3,09%	22,26	22,87	23,46	23,00
13/12/2023	341.004	-0,36%	22,26	21,35	22,50	22,31
12/12/2023	301.963	2,05%	21,66	21,54	22,525	22,39
11/12/2023	284.213	0,14%	22,00	21,69	22,15	21,94
08/12/2023	345.465	1,20%	21,805	21,75	22,25	21,89
07/12/2023	226.139	-2,44%	21,975	21,40	22,36	21,63
06/12/2023	450.678	1,44%	21,975	21,825	23,02	22,165
05/12/2023	442.520	-3,70%	22,61	21,83	22,82	21,85
04/12/2023	361.046	4,85%	21,76	21,52	22,85	22,69
01/12/2023	365.696	8,85%	19,76	19,60	21,78	21,64
30/11/2023	159.214	1,90%	19,355	19,08	19,94	19,87
29/11/2023	152.241	0,67%	19,65	19,31	19,99	19,51
28/11/2023	140.936	-0,05%	19,10	18,96	19,44	19,39
27/11/2023	174.244	2,59%	18,79	18,68	19,54	19,40
24/11/2023	65.943	-2,22%	18,595	18,87	19,355	18,91
23/11/2023	289.212	4,03%	18,595	18,52	19,34	19,36
22/11/2023	286.883	3,92%	18,595	18,52	19,34	19,34
21/11/2023	287.465	-2,05%	19,20	18,61	19,37	18,61
20/11/2023	198.593	1,33%	18,38	18,33	19,10	19,00
17/11/2023	567.310	4,17%	17,94	17,845	18,73	18,75
16/11/2023	155.435	-1,85%	18,34	17,85	18,27	18,00
15/11/2023	302.623	1,49%	18,18	18,02	18,665	18,34
14/11/2023	251.104	3,67%	18,18	17,96	18,43	18,07
13/11/2023	286.286	1,22%	17,23	17,13	17,91	17,43
10/11/2023	282.925	-2,33%	17,34	16,94	17,53	17,22
09/11/2023	340.683	-4,60%	18,525	17,45	18,64	17,63
08/11/2023	348.810	-6,38%	19,17	18,32	19,63	18,48
07/11/2023	674.547	1,86%	19,17	18,96	19,87	19,74
06/11/2023	670.955	-1,67%	19,17	18,68	19,69	19,38
03/11/2023	1.055.633	27,08%	17,02	16,74	19,855	19,71
02/11/2023	787.122	5,94%	14,12	14,71	15,57	15,51
01/11/2023	343.041	2,16%	14,12	14,00	14,74	14,64
31/10/2023	407.172	2,50%	14,18	13,90	14,395	14,33
30/10/2023	308.200	0,79%	14,30	13,64	14,10	13,98
27/10/2023	195.235	-1,21%	14,30	13,80	14,32	13,93
26/10/2023	380.124	-1,81%	14,78	13,97	14,61	14,10
25/10/2023	503.793	-3,56%	14,78	14,305	14,86	14,36
24/10/2023	281.703	2,55%	14,37	14,56	15,10	14,89
23/10/2023	265.671	-0,21%	14,37	14,44	14,86	14,52
20/10/2023	790.502	2,68%	14,28	13,99	14,66	14,55
19/10/2023	405.925	-3,01%	14,18	14,055	14,61	14,17
18/10/2023	275.755	-1,35%	14,18	14,10	14,84	14,61
17/10/2023	381.224	-0,94%	14,70	14,72	15,37	14,81
16/10/2023	383.082	0,88%	14,90	14,77	15,505	14,95
13/10/2023	299.294	-1,00%	15,32	14,78	15,43	14,82
12/10/2023	596.955	-3,42%	16,30	14,56	15,53	14,97
11/10/2023	736.394	-4,73%	16,30	15,35	16,38	15,50
10/10/2023	144.361	4,23%	15,71	15,60	16,31	16,27