Owens & Minor Inc (OMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	275.602	3,01%	20,31	20,04	20,94	20,89
19-05-2023	266.789	0,75%	20,17	19,9613	20,49	20,28
18-05-2023	332.959	2,34%	19,685	19,47	20,22	20,13
17-05-2023	307.014	1,92%	19,40	18,99	19,76	19,67
16-05-2023	259.320	1,69%	18,78	18,59	19,475	19,30
15-05-2023	232.006	1,34%	18,71	18,60	19,0324	18,98
12-05-2023	218.587	0,65%	18,71	18,27	18,89	18,73
11-05-2023	246.904	1,20%	17,96	18,215	18,70	18,61
10-05-2023	348.594	4,55%	17,96	17,61	18,425	18,39
09-05-2023	343.308	-1,07%	17,62	17,52	18,07	17,59
08-05-2023	499.111	-4,56%	19,09	17,74	19,37	17,78
05-05-2023	1.489.322	37,49%	17,10	16,89	19,24	18,63
04-05-2023	969.682	-4,04%	13,72	13,34	13,865	13,55
03-05-2023	385.569	-1,53%	14,40	13,86	14,455	14,12
02-05-2023	443.217	-7,54%	14,82	14,33	15,00	14,34
01-05-2023	256.571	-0,19%	15,64	15,48	15,98	15,51
28-04-2023	280.403	6,00%	14,85	14,84	15,635	15,54
27-04-2023	263.070	0,34%	14,82	14,46	14,93	14,66
26-04-2023	394.212	-5,07%	15,38	14,48	15,395	14,61
25-04-2023	320.680	-4,05%	15,84	15,375	15,935	15,39
24-04-2023	383.468	2,89%	15,51	15,42	16,125	16,04
21-04-2023	290.315	3,25%	15,39	15,275	15,9075	15,59
20-04-2023	189.334	2,10%	14,675	14,57	15,278	15,10
19-04-2023	224.619	3,21%	14,30	14,155	14,80	14,79
18-04-2023	388.450	-2,65%	14,67	14,29	14,74	14,33
17-04-2023	147.679	1,52%	14,50	14,49	14,74	14,72
14-04-2023	229.311	-1,09%	14,705	14,495	14,90	14,50
13-04-2023	384.536	1,10%	14,53	14,415	14,74	14,66
12-04-2023	326.062	-3,20%	15,14	14,425	15,12	14,50
11-04-2023	184.864	0,60%	14,95	14,97	15,3349	14,98
10-04-2023	247.271	0,34%	14,78	14,58	14,90	14,89
06-04-2023	187.513	1,09%	14,82	14,66	14,97	14,84
05-04-2023	469.205	-0,27%	14,58	14,60	14,88	14,68
04-04-2023	305.359	-0,20%	14,795	14,40	14,795	14,72
03-04-2023	519.856	1,38%	14,73	14,345	14,75	14,75
31-03-2023	381.507	3,19%	14,235	14,27	14,65	14,55
30-03-2023	423.214	3,30%	13,75	13,585	14,16	14,10
29-03-2023	321.917	4,92%	13,31	13,06	13,70	13,65
28-03-2023	266.408	2,36%	12,69	12,64	13,07	13,01
27-03-2023	363.335	2,83%	12,74	12,56	12,91	12,71
24-03-2023	468.280	2,06%	12,00	11,80	12,42	12,36
23-03-2023	360.189	-6,63%	13,19	12,07	13,05	12,11
22-03-2023	498.752	-4,00%	13,475	12,96	13,83	12,97
21-03-2023	666.440	7,22%	13,09	12,94	13,61	13,51
20-03-2023	364.872	-0,47%	12,76	12,595	13,0625	12,60
17-03-2023	611.234	-1,56%	12,92	12,61	13,05	12,66
16-03-2023	362.202	-0,08%	12,58	12,47	13,15	12,86
15-03-2023	347.947	-1,46%	12,70	12,51	13,005	12,87
14-03-2023	495.276	-2,97%	13,83	12,74	13,77	13,06
13-03-2023	492.724	0,98%	13,03	12,82	13,68	13,46
10-03-2023	606.550	-4,65%	13,86	13,275	14,035	13,33
09-03-2023	616.212	-4,38%	14,64	13,94	14,67	13,98
08-03-2023	347.719	0,83%	14,57	14,43	14,85	14,62
07-03-2023	603.653	-6,51%	15,36	14,34	15,59	14,50
06-03-2023	955.039	-8,23%	16,96	15,26	17,045	15,51
03-03-2023	978.574	3,05%	16,55	15,9974	16,95	16,90
02-03-2023	3.083.843	6,22%	15,17	15,01	16,615	16,40
01-03-2023	1.941.783	0,72%	15,23	15,1916	15,69	15,44
28-02-2023	2.894.678	-19,54%	16,61	15,11	16,56	15,7785
27-02-2023	513.540	1,71%	19,50	19,06	19,79	19,61
24-02-2023	312.921	-3,89%	19,63	19,21	19,78	19,28
23-02-2023	263.425	1,16%	19,89	19,68	20,14	20,06
22-02-2023	221.535	0,76%	19,99	19,70	20,30	19,83
21-02-2023	204.389	-3,91%	20,065	19,535	20,22	19,68
20-02-2023	214.206	-3,08%	20,95	20,43	21,215	20,48
17-02-2023	214.206	-3,08%	20,95	20,43	21,215	20,48
16-02-2023	180.287	0,52%	20,68	20,41	21,39	21,13
15-02-2023	167.464	0,91%	20,77	20,63	21,03	21,02
14-02-2023	150.183	-1,28%	20,98	20,541	21,04	20,83
13-02-2023	210.402	0,19%	20,84	20,58	21,20	21,10
10-02-2023	336.639	-0,52%	21,18	20,92	21,77	21,06
09-02-2023	330.030	-5,53%	22,80	21,02	22,85	21,17
08-02-2023	279.019	0,86%	22,00	21,95	22,50	22,41
07-02-2023	373.700	1,51%	21,60	21,575	22,36	22,22
06-02-2023	616.699	-2,23%	21,94	21,53	22,23	21,89
03-02-2023	353.493	-0,40%	21,93	21,89	22,61	22,39
02-02-2023	770.297	9,55%	20,775	20,755	22,69	22,48
01-02-2023	447.934	3,95%	19,53	19,41	20,75	20,52
31-01-2023	239.010	2,39%	19,42	19,39	19,83	19,74
30-01-2023	309.804	-6,73%	20,32	19,22	20,74	19,28
27-01-2023	259.960	1,08%	20,40	20,3472	20,94	20,67
26-01-2023	265.787	3,49%	20,07	19,91	20,45	20,45
25-01-2023	402.012	1,49%	19,335	18,92	19,78	19,76
24-01-2023	369.801	-4,32%	20,07	19,395	20,455	19,47
23-01-2023	296.265	-1,69%	20,65	20,30	21,115	20,35
20-01-2023	210.459	1,67%	20,28	20,125	20,84	20,70
19-01-2023	282.314	1,50%	19,865	19,57	20,52	20,36
18-01-2023	300.357	-2,90%	20,59	20,05	20,94	20,06
17-01-2023	171.894	1,92%	20,32	19,8801	20,725	20,66
16-01-2023	509.292	2,69%	19,66	19,48	20,37	20,27
13-01-2023	509.292	2,69%	19,66	19,48	20,37	20,27
12-01-2023	209.997	-1,20%	19,95	19,495	20,045	19,74
11-01-2023	483.259	-0,60%	20,09	19,52	20,31	19,98
10-01-2023	140.144	1,16%	19,69	19,65	20,12	20,10
09-01-2023	282.548	-0,50%	20,28	19,81	20,60	19,87
06-01-2023	856.210	2,73%	19,51	19,24	20,51	19,97
05-01-2023	308.054	-4,71%	20,44	19,075	20,45	19,44
04-01-2023	360.719	4,08%	20,00	19,84	20,52	20,40
03-01-2023	319.208	0,36%	19,88	19,00	20,45	19,60
02-01-2023	231.642	0,46%	19,18	19,11	19,54	19,53