Owens & Minor Inc (OMI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	231.642	0,46%	19,18	19,11	19,54	19,53
29/12/2022	184.590	0,73%	19,40	19,40	19,925	19,44
28/12/2022	541.180	-2,18%	19,75	19,265	19,99	19,30
27/12/2022	275.422	1,34%	19,37	19,03	19,74	19,73
23/12/2022	54.714	1,09%	19,38	19,20	19,60	19,5297
22/12/2022	613.107	-0,97%	19,30	18,91	19,39	19,32
21/12/2022	338.514	2,47%	19,38	19,315	19,619	19,51
20/12/2022	250.418	-0,37%	18,98	18,66	19,31	19,04
19/12/2022	339.259	-2,50%	19,64	19,07	19,84	19,11
16/12/2022	512.763	-1,61%	19,49	19,17	19,94	19,60
15/12/2022	447.128	-5,64%	20,61	19,91	20,77	19,92
14/12/2022	243.449	-0,38%	21,00	20,6972	21,61	21,11
13/12/2022	493.605	0,43%	21,81	21,115	22,435	21,19
12/12/2022	243.090	-0,38%	21,04	20,68	21,18	21,10
09/12/2022	134.642	-1,53%	21,52	21,18	21,89	21,18
08/12/2022	410.146	2,09%	21,39	20,9505	21,52	21,51
07/12/2022	421.115	3,44%	20,32	20,38	21,31	21,07
06/12/2022	1.272.556	-1,74%	20,87	20,05	21,005	20,37
05/12/2022	799.098	-1,33%	20,965	20,615	21,19	20,73
02/12/2022	1.189.024	3,09%	20,255	20,07	21,14	21,03
01/12/2022	1.792.631	-1,02%	20,96	20,19	21,32	20,40
30/11/2022	940.006	4,20%	19,70	19,18	20,64	20,61
29/11/2022	1.111.652	3,18%	19,29	19,1501	20,005	19,78
28/11/2022	746.363	-3,38%	19,76	19,0304	19,90	19,17
25/11/2022	216.360	-5,37%	19,82	19,8275	20,118	18,86
24/11/2022	492.836	1,27%	19,68	19,60	19,99	19,93
23/11/2022	492.836	1,27%	19,68	19,60	19,99	19,93
22/11/2022	487.987	1,24%	19,37	19,31	19,87	19,68
21/11/2022	545.678	-1,12%	19,39	19,205	19,595	19,44
18/11/2022	549.566	0,46%	20,22	19,46	20,29	19,66
17/11/2022	1.325.925	1,03%	19,37	18,87	19,65	19,57
16/11/2022	1.453.006	-3,35%	20,44	19,045	20,00	19,62
15/11/2022	713.268	0,00%	20,44	20,06	20,9182	20,30
14/11/2022	386.746	0,40%	21,135	20,09	21,20	20,30
11/11/2022	786.103	0,90%	21,21	20,96	22,12	21,22
10/11/2022	605.202	15,02%	19,35	19,3236	21,63	21,29
09/11/2022	465.389	-2,35%	18,53	18,34	19,065	18,525
08/11/2022	329.580	0,64%	18,895	18,385	19,18	18,97
07/11/2022	585.796	0,21%	19,37	18,79	19,37	19,17
04/11/2022	353.673	5,02%	18,68	18,215	19,255	19,145
03/11/2022	407.338	-1,03%	17,68	17,40	18,89	18,23
02/11/2022	1.153.787	10,24%	17,68	17,86	19,74	18,41
01/11/2022	566.321	2,27%	17,29	17,03	18,01	17,55
31/10/2022	341.578	-3,46%	17,35	16,78	17,51	17,00
28/10/2022	299.593	4,00%	17,00	16,87	17,69	17,6176
27/10/2022	327.832	-1,57%	17,42	16,82	17,49	16,94
26/10/2022	387.774	2,75%	16,99	16,98	17,86	17,21
25/10/2022	549.452	8,20%	15,515	15,42	16,855	16,75
24/10/2022	295.909	-1,96%	15,58	15,42	15,93	15,48
21/10/2022	379.154	-0,03%	15,61	15,075	15,79	15,635
20/10/2022	273.372	-3,46%	16,05	15,59	16,23	15,65
19/10/2022	383.989	-2,93%	16,66	15,93	16,85	16,21
18/10/2022	732.587	0,45%	16,83	16,66	17,575	16,675
17/10/2022	912.726	7,27%	15,76	15,679	16,87	16,52
14/10/2022	736.566	-0,26%	15,25	14,82	15,42	15,21
13/10/2022	1.337.128	-1,85%	14,47	14,305	15,50	14,7415
12/10/2022	3.381.459	-35,03%	18,44	14,10	18,51	15,085
11/10/2022	172.537	0,78%	23,0388	22,44	23,555	23,22
10/10/2022	190.807	1,14%	22,80	22,56	23,15	23,04
07/10/2022	289.507	-3,80%	23,67	22,50	23,31	22,77
06/10/2022	165.680	-4,98%	24,81	23,55	24,94	23,67
05/10/2022	122.608	-1,27%	24,70	24,40	25,09	24,91
04/10/2022	175.228	3,45%	24,775	24,775	25,48	25,23
03/10/2022	198.652	1,20%	24,10	23,645	24,60	24,39
30/09/2022	316.856	-4,13%	25,15	24,09	25,51	24,101
29/09/2022	452.790	-0,12%	25,00	24,82	25,26	25,16
28/09/2022	225.135	4,39%	25,24	24,86	25,50	25,19
27/09/2022	267.564	-0,52%	25,24	24,905	25,44	25,00
26/09/2022	284.508	-2,22%	25,10	25,03	26,00	25,13
23/09/2022	367.838	1,78%	25,10	24,81	25,70	25,68
22/09/2022	230.083	-0,61%	25,09	24,89	25,42	25,22
21/09/2022	475.632	0,96%	25,44	25,16	26,37	25,36
20/09/2022	251.288	-2,03%	25,54	24,895	25,64	25,13
19/09/2022	399.288	1,83%	24,97	24,82	25,68	25,66
16/09/2022	496.568	1,00%	24,95	24,3045	25,57	25,17
15/09/2022	227.537	-1,43%	25,24	24,79	25,9263	24,91
14/09/2022	456.951	-6,20%	26,81	24,855	27,0147	25,28
13/09/2022	353.768	-7,61%	28,19	26,68	28,205	26,95
12/09/2022	200.187	3,33%	28,59	28,41	29,39	29,17
09/09/2022	129.812	1,84%	27,85	27,60	28,235	28,21
08/09/2022	205.880	0,22%	27,46	27,36	27,97	27,68
07/09/2022	326.424	1,81%	27,00	26,75	27,725	27,6317
06/09/2022	349.087	-2,37%	27,07	26,68	27,28	27,14
05/09/2022	455.502	-2,37%	28,01	26,89	28,225	27,19
02/09/2022	455.502	-2,37%	28,01	26,89	28,225	27,19
01/09/2022	596.607	-5,72%	29,19	27,715	29,41	27,85
31/08/2022	171.263	-0,57%	29,89	29,19	29,885	29,51
30/08/2022	228.246	-2,27%	30,32	29,48	30,50	29,65
29/08/2022	236.434	0,00%	30,00	29,78	30,665	30,35
26/08/2022	248.601	-4,05%	31,50	30,315	31,48	30,34
25/08/2022	176.382	3,03%	30,45	30,41	31,63	31,62
24/08/2022	212.101	0,28%	30,55	30,4003	31,03	30,685
23/08/2022	240.848	-1,20%	30,77	30,085	30,92	30,59
22/08/2022	223.790	-1,59%	33,18	30,88	31,6803	30,95
19/08/2022	373.325	-6,51%	33,18	31,31	33,23	31,45
18/08/2022	151.831	-1,00%	33,94	33,55	34,00	33,64
17/08/2022	198.813	-0,18%	33,915	32,855	34,13	34,00
16/08/2022	246.376	-3,46%	35,46	34,01	35,49	34,04
15/08/2022	265.368	-0,82%	35,58	35,04	35,74	35,28
12/08/2022	171.573	3,22%	34,81	34,60	35,62	35,57