Owens & Minor Inc (OMI)
Exportar para Excel
| << < 1 2 3 4 |
| 25/10/2024 |
333.498 |
%
|
13,92
|
13,235
|
13,83
|
13,42
|
| 24/10/2024 |
331.984 |
%
|
13,31
|
13,235
|
13,83
|
13,68
|
| 23/10/2024 |
558.037 |
%
|
13,54
|
13,14
|
13,70
|
13,49
|
| 22/10/2024 |
312.204 |
%
|
13,61
|
13,14
|
13,70
|
13,49
|
| 21/10/2024 |
263.290 |
%
|
13,95
|
13,70
|
14,11
|
13,74
|
| 18/10/2024 |
364.051 |
%
|
13,99
|
13,73
|
14,11
|
14,33
|
| 17/10/2024 |
178.576 |
%
|
14,17
|
13,985
|
14,42
|
14,03
|
| 16/10/2024 |
173.030 |
%
|
14,17
|
13,985
|
14,42
|
14,03
|
| 15/10/2024 |
237.875 |
%
|
13,76
|
13,66
|
14,20
|
13,99
|
| 14/10/2024 |
149.490 |
%
|
13,535
|
13,29
|
13,85
|
13,61
|
| 11/10/2024 |
119.689 |
%
|
13,65
|
13,471
|
13,6799
|
13,57
|
| 10/10/2024 |
434.551 |
%
|
13,38
|
13,40
|
13,86
|
13,52
|
| 09/10/2024 |
285.125 |
%
|
13,56
|
13,199
|
13,78
|
13,61
|
| 08/10/2024 |
229.304 |
%
|
13,37
|
13,199
|
13,78
|
13,61
|
| 07/10/2024 |
446.552 |
%
|
14,66
|
13,4815
|
14,68
|
13,57
|
| 04/10/2024 |
157.043 |
%
|
14,78
|
14,40
|
14,64
|
14,58
|
| 03/10/2024 |
270.655 |
%
|
14,51
|
14,42
|
14,815
|
15,01
|
| 02/10/2024 |
268.037 |
%
|
14,61
|
14,42
|
14,815
|
14,78
|
| 01/10/2024 |
386.191 |
%
|
15,56
|
15,67
|
16,38
|
15,69
|
| 30/09/2024 |
311.708 |
%
|
16,05
|
15,67
|
16,38
|
15,69
|
| 27/09/2024 |
387.438 |
%
|
15,91
|
15,835
|
16,35
|
16,18
|
| 26/09/2024 |
1.831.462 |
%
|
14,77
|
14,27
|
14,67
|
14,53
|
| 25/09/2024 |
1.815.455 |
%
|
14,49
|
14,27
|
14,67
|
14,53
|
| 24/09/2024 |
635.059 |
%
|
15,28
|
14,83
|
16,15
|
15,12
|
| 23/09/2024 |
630.930 |
%
|
16,09
|
14,83
|
16,15
|
15,14
|
| 20/09/2024 |
1.696.929 |
%
|
15,87
|
15,52
|
16,15
|
15,88
|
| 19/09/2024 |
482.042 |
%
|
15,80
|
15,655
|
16,47
|
15,81
|
| 18/09/2024 |
407.277 |
%
|
15,80
|
15,68
|
16,32
|
16,22
|
| 17/09/2024 |
401.875 |
%
|
16,06
|
15,68
|
16,32
|
15,87
|
| 16/09/2024 |
345.181 |
%
|
15,57
|
15,45
|
16,13
|
16,05
|
| 13/09/2024 |
273.901 |
%
|
14,625
|
14,55
|
15,635
|
15,53
|
| 12/09/2024 |
323.143 |
%
|
14,67
|
14,11
|
14,61
|
14,57
|
| 11/09/2024 |
414.980 |
%
|
14,29
|
14,13
|
14,61
|
14,42
|
| 10/09/2024 |
286.618 |
%
|
14,29
|
14,37
|
15,39
|
14,39
|
| 09/09/2024 |
279.663 |
%
|
15,18
|
14,37
|
15,39
|
14,39
|
| 06/09/2024 |
139.357 |
%
|
15,80
|
15,45
|
15,80
|
15,49
|
| 05/09/2024 |
331.277 |
%
|
15,90
|
15,135
|
15,95
|
15,94
|
| 04/09/2024 |
310.754 |
%
|
15,35
|
15,30
|
15,62
|
15,37
|
| 03/09/2024 |
263.380 |
%
|
15,35
|
15,30
|
15,62
|
15,37
|
| 30/08/2024 |
260.950 |
%
|
15,83
|
15,31
|
16,19
|
15,54
|
| 29/08/2024 |
235.138 |
%
|
15,91
|
15,50
|
16,16
|
15,89
|
| 28/08/2024 |
222.425 |
%
|
15,55
|
15,51
|
16,05
|
15,72
|
| 27/08/2024 |
189.955 |
%
|
15,95
|
16,13
|
16,63
|
16,13
|
| 26/08/2024 |
171.943 |
%
|
16,52
|
16,13
|
16,63
|
16,13
|
| 23/08/2024 |
377.138 |
%
|
15,755
|
15,7311
|
16,61
|
16,37
|
| 22/08/2024 |
201.275 |
%
|
15,85
|
15,55
|
15,92
|
15,83
|
| 21/08/2024 |
193.673 |
%
|
15,64
|
15,55
|
15,92
|
15,83
|
| 20/08/2024 |
274.459 |
%
|
16,08
|
15,71
|
16,18
|
16,10
|
| 19/08/2024 |
270.144 |
%
|
15,90
|
15,71
|
16,18
|
16,10
|
| 16/08/2024 |
238.671 |
%
|
15,90
|
15,495
|
16,10
|
16,00
|
| 15/08/2024 |
284.168 |
%
|
15,99
|
15,50
|
16,236
|
15,52
|
| 14/08/2024 |
279.900 |
%
|
16,03
|
15,50
|
16,165
|
15,51
|
| 13/08/2024 |
309.642 |
%
|
15,19
|
15,10
|
16,27
|
15,98
|
| 12/08/2024 |
323.744 |
%
|
15,10
|
14,785
|
15,115
|
15,04
|
| 09/08/2024 |
604.309 |
%
|
15,40
|
14,78
|
15,41
|
15,31
|
| 08/08/2024 |
698.770 |
%
|
14,865
|
14,56
|
15,39
|
15,14
|
| 07/08/2024 |
657.980 |
%
|
15,43
|
14,56
|
15,39
|
14,82
|
| 06/08/2024 |
867.041 |
%
|
14,90
|
14,47
|
15,45
|
15,40
|
| 05/08/2024 |
830.671 |
%
|
15,16
|
14,47
|
15,69
|
14,86
|
| 02/08/2024 |
702.965 |
%
|
15,35
|
14,2101
|
16,27
|
16,20
|
| 01/08/2024 |
1.018.137 |
%
|
16,425
|
15,98
|
16,66
|
16,42
|
| 31/07/2024 |
545.311 |
%
|
15,69
|
15,32
|
15,84
|
15,50
|
| 30/07/2024 |
534.242 |
%
|
15,61
|
15,32
|
15,84
|
15,50
|
| 29/07/2024 |
426.789 |
%
|
15,55
|
15,17
|
15,75
|
15,44
|
| 26/07/2024 |
569.719 |
%
|
16,315
|
14,77
|
15,85
|
15,20
|
| 25/07/2024 |
742.172 |
%
|
16,315
|
15,63
|
16,87
|
15,67
|
| 24/07/2024 |
558.460 |
%
|
16,56
|
16,141
|
16,98
|
16,19
|
| 23/07/2024 |
1.111.207 |
%
|
15,06
|
15,06
|
16,975
|
16,48
|
| 22/07/2024 |
313.943 |
%
|
15,05
|
14,865
|
15,38
|
15,31
|
| 19/07/2024 |
225.146 |
%
|
14,74
|
14,30
|
15,0186
|
14,82
|
| 18/07/2024 |
470.756 |
%
|
14,74
|
14,29
|
15,02
|
14,40
|
| 17/07/2024 |
337.116 |
%
|
14,29
|
14,29
|
15,02
|
14,81
|
| 16/07/2024 |
296.058 |
%
|
13,75
|
13,85
|
14,425
|
14,43
|
| 15/07/2024 |
261.905 |
%
|
13,75
|
13,605
|
14,09
|
13,82
|
| 12/07/2024 |
318.598 |
%
|
13,81
|
13,255
|
13,78
|
13,60
|
| 11/07/2024 |
300.054 |
%
|
13,445
|
13,255
|
13,78
|
13,60
|
| 10/07/2024 |
437.611 |
%
|
12,87
|
12,37
|
13,025
|
12,95
|
| 09/07/2024 |
395.469 |
%
|
12,71
|
12,37
|
13,025
|
12,93
|
| 08/07/2024 |
385.354 |
%
|
12,92
|
12,595
|
12,95
|
12,69
|
