Owens & Minor Inc (OMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	108.553	0,71%	15,39	15,34	15,75	15,61
06/10/2023	194.769	-0,19%	15,90	14,96	15,625	15,50
05/10/2023	141.961	-1,21%	15,90	15,40	15,86	15,53
04/10/2023	256.462	2,68%	16,37	15,34	15,84	15,72
03/10/2023	439.870	-8,27%	16,14	15,26	16,445	15,31
02/10/2023	276.721	3,28%	16,14	16,11	16,69	16,69
29/09/2023	208.054	-0,43%	16,33	16,1225	16,46	16,16
28/09/2023	234.844	3,11%	16,02	15,88	16,34	16,23
27/09/2023	169.499	0,58%	15,98	15,51	16,12	15,74
26/09/2023	413.696	-1,63%	15,89	15,60	15,98	15,65
25/09/2023	233.967	1,99%	15,83	15,485	16,155	15,91
22/09/2023	230.837	-0,64%	15,83	15,535	15,93	15,60
21/09/2023	525.689	-2,24%	16,01	15,47	16,355	15,70
20/09/2023	264.855	-2,01%	16,45	15,99	16,67	16,06
19/09/2023	508.701	-0,61%	16,63	16,25	16,755	16,39
18/09/2023	462.202	-0,96%	16,40	16,35	16,72	16,49
15/09/2023	606.251	0,61%	16,60	16,42	17,06	16,651
14/09/2023	269.503	1,35%	16,63	16,39	16,78	16,55
13/09/2023	294.428	0,43%	16,35	16,31	16,79	16,33
12/09/2023	435.669	-1,34%	16,35	16,06	16,58	16,26
11/09/2023	168.172	-1,49%	16,83	16,41	16,98	16,48
08/09/2023	273.416	-0,83%	16,73	16,415	17,04	16,73
07/09/2023	457.479	-6,49%	18,14	16,771	18,14	16,87
06/09/2023	249.529	2,44%	17,69	17,50	18,20	18,04
05/09/2023	256.491	0,63%	17,16	17,00	17,69	17,61
04/09/2023	207.756	3,55%	17,19	17,19	18,0174	17,50
01/09/2023	207.756	3,55%	17,19	17,19	18,0174	17,50
31/08/2023	190.533	-1,57%	17,27	16,87	17,415	16,90
30/08/2023	305.618	2,08%	16,655	16,655	17,19	17,17
29/08/2023	270.757	2,50%	16,52	16,27	16,865	16,82
28/08/2023	169.402	1,23%	16,52	16,16	16,78	16,41
25/08/2023	142.055	-1,70%	16,52	16,17	16,64	16,21
24/08/2023	239.353	3,00%	15,91	15,9427	16,74	16,49
23/08/2023	256.660	0,88%	15,73	15,71	16,08	16,01
22/08/2023	358.327	0,70%	15,98	15,67	16,185	15,87
21/08/2023	301.263	-3,67%	16,25	15,685	16,46	15,76
18/08/2023	511.637	-5,32%	17,01	16,21	17,23	16,36
17/08/2023	1.032.485	-9,10%	19,06	17,26	19,0805	17,28
16/08/2023	280.162	-0,73%	19,33	18,83	19,26	19,01
15/08/2023	229.641	-2,45%	19,30	19,08	19,70	19,15
14/08/2023	231.511	-2,73%	19,82	19,59	20,035	19,63
11/08/2023	177.311	-0,10%	20,10	19,915	20,315	20,18
10/08/2023	337.381	-0,79%	20,52	19,86	20,83	20,20
09/08/2023	505.173	7,95%	18,87	18,885	20,52	20,36
08/08/2023	765.453	-2,03%	19,17	18,56	19,565	18,86
07/08/2023	559.795	1,21%	18,91	18,72	19,625	19,25
04/08/2023	1.400.014	1,28%	18,71	17,77	19,44	19,02
03/08/2023	512.486	-1,88%	18,89	18,28	19,20	18,78
02/08/2023	241.828	-0,52%	18,81	18,715	19,37	19,14
01/08/2023	294.874	0,00%	19,20	18,75	19,38	19,24
31/07/2023	275.427	4,51%	18,61	18,46	19,24	19,24
28/07/2023	139.783	0,33%	18,52	18,272	18,66	18,41
27/07/2023	240.913	-3,93%	19,19	18,25	19,29	18,35
26/07/2023	124.372	-0,26%	19,19	18,97	19,32	19,10
25/07/2023	176.640	0,00%	19,12	19,05	19,31	19,15
24/07/2023	117.207	0,26%	19,22	18,82	19,21	19,15
21/07/2023	182.013	-1,50%	19,50	19,04	19,61	19,10
20/07/2023	138.437	-0,41%	19,39	19,02	19,51	19,39
19/07/2023	178.636	1,67%	19,46	19,005	19,57	19,47
18/07/2023	283.721	-0,67%	19,14	18,93	19,55	19,15
17/07/2023	156.522	0,68%	19,01	18,911	19,425	19,28
14/07/2023	151.191	0,26%	19,24	18,75	19,29	19,15
13/07/2023	178.853	3,36%	18,59	18,5175	19,13	19,10
12/07/2023	169.298	0,93%	18,74	18,42	18,73	18,48
11/07/2023	146.966	1,44%	18,18	17,99	18,40	18,31
10/07/2023	227.993	1,69%	17,85	17,77	18,26	18,05
07/07/2023	317.295	-0,73%	17,645	17,66	18,295	17,75
06/07/2023	301.875	0,28%	17,645	17,42	17,8914	17,88
05/07/2023	177.563	-4,81%	19,03	17,82	18,45	17,83
04/07/2023	79.786	-1,63%	19,03	18,54	19,13	18,73
03/07/2023	79.786	-1,63%	19,03	18,54	19,13	18,73
30/06/2023	586.923	-0,31%	19,39	18,80	19,535	19,04
29/06/2023	231.379	-0,68%	19,25	19,00	19,66	19,10
28/06/2023	319.449	2,02%	18,64	18,63	19,23	19,23
27/06/2023	497.222	0,75%	18,44	18,14	18,895	18,85
26/06/2023	188.337	0,38%	18,67	18,59	18,93	18,71
23/06/2023	210.078	-3,42%	19,20	18,39	19,23	18,64
22/06/2023	417.180	0,36%	19,06	18,92	19,445	19,30
21/06/2023	401.110	1,53%	19,06	18,7767	19,54	19,23
20/06/2023	345.981	-2,07%	19,38	18,88	19,385	18,94
19/06/2023	634.133	0,10%	19,51	19,045	19,59	19,34
16/06/2023	634.133	0,10%	19,51	19,045	19,59	19,34
15/06/2023	291.693	2,22%	18,91	18,685	19,44	19,32
14/06/2023	471.971	-4,30%	20,06	18,75	20,02	18,90
13/06/2023	273.887	-1,45%	20,06	19,68	20,27	19,75
12/06/2023	283.837	-2,95%	20,46	19,89	20,5107	20,04
09/06/2023	312.911	-3,19%	21,11	20,525	21,26	20,65
08/06/2023	336.130	-1,75%	21,255	20,69	21,85	21,33
07/06/2023	272.311	4,53%	21,255	20,82	21,85	21,71
06/06/2023	328.057	-1,56%	21,06	20,45	21,08	20,77
05/06/2023	217.056	-1,08%	21,12	20,505	21,285	21,10
02/06/2023	189.619	3,75%	21,10	20,78	21,395	21,33
01/06/2023	253.648	1,23%	20,29	20,255	20,885	20,56
31/05/2023	192.658	-4,18%	20,06	19,49	20,27	19,50
30/05/2023	192.658	-4,18%	20,06	19,49	20,27	19,50
29/05/2023	155.942	2,26%	19,91	19,795	20,49	20,35
26/05/2023	155.942	2,26%	19,91	19,795	20,49	20,35
25/05/2023	169.901	0,51%	19,67	19,38	20,01	19,90
24/05/2023	184.740	-2,46%	20,105	19,69	20,255	19,80
23/05/2023	202.901	-2,82%	20,735	20,29	21,49	20,30