Owens & Minor Inc (OMI)
Exportar para Excel
| << < 1 2 3 4 > |
| 19/03/2025 |
371.563 |
2,96%
|
9,75
|
9,70
|
10,169
|
10,09
|
| 18/03/2025 |
529.151 |
-0,51%
|
9,94
|
9,705
|
10,09
|
9,80
|
| 17/03/2025 |
477.023 |
5,11%
|
9,555
|
9,385
|
9,905
|
9,87
|
| 14/03/2025 |
373.820 |
1,73%
|
9,39
|
9,21
|
9,58
|
9,39
|
| 13/03/2025 |
560.195 |
-1,81%
|
9,465
|
9,21
|
9,58
|
9,25
|
| 12/03/2025 |
539.426 |
-1,26%
|
9,35
|
9,16
|
9,60
|
9,42
|
| 11/03/2025 |
575.245 |
-1,24%
|
9,50
|
9,46
|
9,74
|
9,54
|
| 10/03/2025 |
716.881 |
-3,35%
|
9,81
|
9,56
|
9,89
|
9,66
|
| 07/03/2025 |
663.278 |
0,30%
|
9,865
|
9,80
|
10,43
|
10,00
|
| 06/03/2025 |
739.732 |
2,36%
|
9,705
|
9,50
|
10,17
|
9,97
|
| 05/03/2025 |
804.956 |
0,31%
|
9,17
|
9,52
|
10,135
|
9,74
|
| 04/03/2025 |
1.962.474 |
4,19%
|
9,17
|
9,0801
|
10,05
|
9,71
|
| 03/03/2025 |
1.564.461 |
-2,71%
|
7,74
|
8,83
|
9,71
|
9,32
|
| 28/02/2025 |
7.568.460 |
42,67%
|
7,74
|
7,74
|
9,82
|
9,58
|
| 27/02/2025 |
879.001 |
0,73%
|
6,86
|
6,7599
|
6,985
|
6,89
|
| 26/02/2025 |
838.752 |
-2,98%
|
7,095
|
6,835
|
7,31
|
6,84
|
| 25/02/2025 |
1.787.345 |
10,33%
|
6,59
|
6,55
|
7,10
|
7,05
|
| 24/02/2025 |
974.304 |
2,57%
|
6,46
|
6,37
|
6,6252
|
6,39
|
| 21/02/2025 |
1.156.504 |
-2,81%
|
6,46
|
6,07
|
6,512
|
6,23
|
| 20/02/2025 |
1.250.532 |
-6,43%
|
6,71
|
6,30
|
6,8599
|
6,40
|
| 19/02/2025 |
904.809 |
-2,43%
|
7,43
|
6,70
|
7,5299
|
6,84
|
| 18/02/2025 |
1.390.167 |
-5,91%
|
7,43
|
6,98
|
7,47
|
7,01
|
| 17/02/2025 |
0 |
-3,75%
|
8,20
|
7,415
|
7,81
|
7,45
|
| 14/02/2025 |
815.083 |
-3,75%
|
8,20
|
7,415
|
7,81
|
7,46
|
| 13/02/2025 |
973.694 |
-5,50%
|
8,20
|
7,64
|
8,33
|
7,74
|
| 12/02/2025 |
512.881 |
-2,73%
|
8,39
|
8,08
|
8,35
|
8,19
|
| 11/02/2025 |
560.982 |
-0,47%
|
8,70
|
8,2829
|
8,555
|
8,42
|
| 10/02/2025 |
585.122 |
-2,20%
|
8,70
|
8,3945
|
8,7499
|
8,46
|
| 07/02/2025 |
641.013 |
0,00%
|
9,02
|
8,45
|
8,78
|
8,65
|
| 06/02/2025 |
1.001.974 |
-2,81%
|
9,02
|
8,57
|
8,965
|
8,65
|
| 05/02/2025 |
1.606.764 |
-2,63%
|
12,80
|
8,75
|
9,245
|
8,90
|
| 04/02/2025 |
1.984.601 |
-0,98%
|
12,80
|
8,76
|
9,3199
|
9,14
|
| 03/02/2025 |
3.760.365 |
-35,08%
|
12,80
|
8,76
|
13,00
|
9,23
|
| 31/01/2025 |
4.669 |
-1,58%
|
14,485
|
14,24
|
14,58
|
14,24
|
| 30/01/2025 |
146.719 |
-2,15%
|
15,00
|
14,40
|
15,13
|
14,60
|
| 29/01/2025 |
153.929 |
-0,40%
|
15,02
|
14,75
|
15,16
|
14,92
|
| 28/01/2025 |
211.286 |
-0,60%
|
15,085
|
14,93
|
15,18
|
14,98
|
| 27/01/2025 |
230.000 |
0,87%
|
15,13
|
14,925
|
15,53
|
15,07
|
| 24/01/2025 |
135.154 |
0,74%
|
14,79
|
14,65
|
15,18
|
14,94
|
| 23/01/2025 |
204.120 |
-0,14%
|
14,805
|
14,77
|
15,10
|
14,83
|
| 22/01/2025 |
154.323 |
-0,47%
|
15,07
|
14,65
|
15,015
|
14,85
|
| 21/01/2025 |
168.535 |
2,33%
|
14,79
|
14,59
|
15,00
|
14,92
|
| 20/01/2025 |
0 |
0,28%
|
14,84
|
14,34
|
14,735
|
14,58
|
| 17/01/2025 |
137.187 |
0,28%
|
14,84
|
14,34
|
14,735
|
14,58
|
| 16/01/2025 |
129.756 |
-2,87%
|
14,815
|
14,51
|
15,53
|
14,54
|
| 15/01/2025 |
148.200 |
1,56%
|
15,27
|
14,81
|
15,53
|
14,97
|
| 14/01/2025 |
209.947 |
1,17%
|
13,78
|
14,16
|
14,765
|
14,74
|
| 13/01/2025 |
394.394 |
4,90%
|
14,10
|
13,65
|
14,71
|
14,57
|
| 09/01/2025 |
381.562 |
6,55%
|
13,81
|
13,495
|
14,77
|
13,89
|
| 08/01/2025 |
380.420 |
4,12%
|
13,81
|
13,495
|
14,77
|
14,7467
|
| 07/01/2025 |
244.989 |
3,59%
|
13,50
|
13,37
|
13,94
|
13,84
|
| 06/01/2025 |
240.709 |
2,30%
|
12,87
|
13,195
|
13,79
|
13,36
|
| 03/01/2025 |
188.370 |
1,63%
|
12,87
|
12,56
|
13,11
|
13,06
|
| 02/01/2025 |
169.069 |
-1,68%
|
13,17
|
12,705
|
13,355
|
12,85
|
| 31/12/2024 |
0 |
3,24%
|
12,75
|
12,69
|
13,31
|
13,07
|
| 30/12/2024 |
196.126 |
-2,24%
|
12,685
|
12,40
|
13,07
|
13,07
|
| 27/12/2024 |
328.184 |
-0,15%
|
12,94
|
12,35
|
13,05
|
12,95
|
| 26/12/2024 |
185.693 |
1,97%
|
12,57
|
12,44
|
12,985
|
12,97
|
| 24/12/2024 |
0 |
-0,08%
|
12,405
|
12,31
|
12,73
|
12,72
|
| 23/12/2024 |
315.324 |
0,32%
|
12,50
|
12,31
|
12,90
|
12,56
|
| 20/12/2024 |
399.928 |
-0,95%
|
12,40
|
12,30
|
13,2046
|
12,52
|
| 19/12/2024 |
341.164 |
0,56%
|
12,41
|
12,01
|
12,63
|
12,62
|
| 18/12/2024 |
0 |
-5,43%
|
13,315
|
12,50
|
13,51
|
12,55
|
| 17/12/2024 |
245.319 |
-2,64%
|
13,945
|
12,84
|
13,61
|
13,27
|
| 16/12/2024 |
163.553 |
-2,22%
|
13,945
|
13,63
|
14,00
|
13,63
|
| 13/12/2024 |
134.902 |
-2,18%
|
14,165
|
13,75
|
14,236
|
13,94
|
| 12/12/2024 |
317.752 |
-1,38%
|
14,525
|
14,01
|
14,58
|
14,25
|
| 11/12/2024 |
216.377 |
1,98%
|
14,25
|
13,96
|
14,59
|
14,45
|
| 10/12/2024 |
144.910 |
0,14%
|
14,16
|
13,80
|
14,36
|
14,17
|
| 09/12/2024 |
218.957 |
3,85%
|
14,05
|
13,865
|
14,46
|
14,15
|
| 06/12/2024 |
151.290 |
-1,73%
|
14,08
|
13,57
|
14,37
|
13,63
|
| 05/12/2024 |
230.949 |
-5,84%
|
14,58
|
13,85
|
14,74
|
13,87
|
| 04/12/2024 |
329.052 |
2,72%
|
14,43
|
14,18
|
14,88
|
14,73
|
| 03/12/2024 |
245.917 |
1,77%
|
13,98
|
13,98
|
14,43
|
14,34
|
| 02/12/2024 |
250.435 |
4,68%
|
13,50
|
13,405
|
14,10
|
14,10
|
| 29/11/2024 |
98.940 |
2,48%
|
13,31
|
13,30
|
13,64
|
13,47
|
| 28/11/2024 |
172.662 |
0,91%
|
13,40
|
13,23
|
13,79
|
13,31
|
| 27/11/2024 |
164.838 |
0,91%
|
13,49
|
12,86
|
13,79
|
13,33
|
| 26/11/2024 |
205.484 |
-3,37%
|
12,615
|
12,51
|
14,04
|
13,19
|
| 25/11/2024 |
387.992 |
10,54%
|
12,445
|
12,445
|
14,04
|
13,65
|
| 22/11/2024 |
218.011 |
0,98%
|
11,78
|
11,80
|
12,625
|
12,35
|
| 21/11/2024 |
154.800 |
2,86%
|
12,27
|
11,791
|
12,46
|
12,23
|
| 20/11/2024 |
225.102 |
-4,19%
|
12,15
|
11,791
|
12,50
|
11,89
|
| 19/11/2024 |
152.696 |
1,22%
|
12,305
|
12,08
|
12,58
|
12,41
|
| 18/11/2024 |
216.859 |
0,00%
|
12,26
|
12,21
|
12,58
|
12,26
|
| 15/11/2024 |
188.389 |
-0,08%
|
12,26
|
12,00
|
12,85
|
12,26
|
| 14/11/2024 |
250.968 |
-0,08%
|
12,945
|
12,01
|
13,0147
|
12,27
|
| 13/11/2024 |
265.188 |
-5,03%
|
13,23
|
12,24
|
13,58
|
12,28
|
| 12/11/2024 |
254.776 |
-3,29%
|
13,035
|
12,84
|
13,59
|
12,93
|
| 11/11/2024 |
305.718 |
3,64%
|
13,01
|
12,94
|
13,56
|
13,37
|
| 08/11/2024 |
388.123 |
1,10%
|
13,625
|
12,34
|
13,74
|
12,90
|
| 07/11/2024 |
481.050 |
-6,25%
|
13,3792
|
12,39
|
13,74
|
12,76
|
| 06/11/2024 |
705.368 |
15,34%
|
11,76
|
11,42
|
13,64
|
13,61
|
| 05/11/2024 |
635.553 |
%
|
11,76
|
11,465
|
11,8887
|
11,80
|
| 04/11/2024 |
971.652 |
%
|
12,69
|
11,753
|
13,135
|
12,00
|
| 01/11/2024 |
830.860 |
%
|
13,07
|
12,9463
|
13,45
|
13,36
|
| 31/10/2024 |
331.276 |
%
|
13,16
|
12,63
|
13,315
|
13,25
|
| 30/10/2024 |
274.084 |
%
|
12,645
|
12,73
|
13,30
|
12,85
|
| 29/10/2024 |
442.157 |
%
|
13,545
|
13,28
|
13,81
|
13,20
|
| 28/10/2024 |
318.046 |
%
|
13,545
|
13,28
|
13,81
|
13,31
|
