BiG | O banco que entende os seus valores.

Omnicell Inc (OMCL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	413.609	0,37%	41,10	40,065	41,30	41,25
27/02/2026	258.800	-1,98%	41,92	40,9101	41,92	41,10
26/02/2026	529.202	1,35%	41,60	40,84	42,60	41,93
25/02/2026	527.281	3,04%	40,45	40,045	41,44	41,37
24/02/2026	441.076	1,49%	39,46	39,46	40,74	40,15
23/02/2026	434.684	-0,97%	40,07	38,64	40,07	39,56
20/02/2026	705.176	4,22%	38,59	37,64	40,67	40,26
19/02/2026	447.803	0,05%	38,61	37,60	38,86	38,63
18/02/2026	473.397	3,32%	37,16	37,08	38,88	38,61
17/02/2026	444.426	2,38%	37,31	36,3401	37,45	37,37
13/02/2026	414.570	0,88%	36,18	36,15	37,12	36,50
12/02/2026	359.631	-4,34%	37,77	35,94	38,44	36,18
11/02/2026	484.358	-3,03%	39,00	37,46	39,02	37,82
10/02/2026	835.561	6,85%	37,49	36,01	39,46	39,00
09/02/2026	693.410	-1,64%	36,80	35,40	37,2499	36,50
06/02/2026	1.008.520	-5,19%	40,00	36,69	40,00	37,11
05/02/2026	1.962.667	-16,30%	40,271	36,95	41,5799	39,08
04/02/2026	1.375.574	1,41%	47,59	45,935	49,77	46,69
03/02/2026	494.642	-5,46%	50,00	45,10	50,00	46,04
02/02/2026	399.452	0,41%	48,10	48,10	50,14	48,70
30/01/2026	172.839	-1,20%	47,88	47,88	49,45	48,50
29/01/2026	205.320	0,10%	49,10	48,06	49,543	49,09
28/01/2026	312.634	-1,84%	49,85	48,55	50,70	49,04
27/01/2026	155.440	-0,72%	50,30	49,60	50,50	49,96
26/01/2026	167.213	0,04%	50,30	50,0701	51,0399	50,32
23/01/2026	213.931	-1,99%	51,49	49,81	51,49	50,30
22/01/2026	204.826	1,66%	50,51	50,51	51,40	51,32
21/01/2026	161.352	2,89%	48,10	48,10	50,64	50,48
20/01/2026	204.225	-2,89%	49,7374	48,82	50,75	49,06
16/01/2026	277.359	-0,90%	51,50	50,3201	51,50	50,52
15/01/2026	309.915	0,51%	51,40	50,07	51,40	50,98
14/01/2026	556.171	-1,30%	51,34	49,9025	51,34	50,72
13/01/2026	228.687	0,39%	58,79	50,37	58,79	51,39
12/01/2026	312.581	0,89%	50,84	49,00	51,30	51,19
09/01/2026	366.301	0,30%	50,90	50,01	51,30	50,74
08/01/2026	639.678	6,62%	49,40	49,31	51,1099	50,59
07/01/2026	495.796	0,81%	46,99	46,925	48,11	47,45
06/01/2026	353.262	0,30%	46,75	46,28	47,30	47,07
05/01/2026	331.291	3,97%	45,20	44,73	47,17	46,93
02/01/2026	464.779	-0,35%	45,50	44,17	45,665	45,14
31/12/2025	272.720	-1,35%	45,73	45,27	46,07	45,30
30/12/2025	317.541	-0,48%	45,94	45,30	46,32	45,30
29/12/2025	287.445	-0,56%	46,10	45,65	46,42	46,14
26/12/2025	247.187	1,35%	45,50	45,50	46,56	46,40
24/12/2025	183.214	-0,15%	45,70	45,00	46,0588	45,78
23/12/2025	386.268	-0,28%	46,61	45,00	46,61	45,57
22/12/2025	568.894	-2,43%	47,35	45,63	47,43	45,70
19/12/2025	357.215	1,28%	46,9063	46,02	47,21	46,84
18/12/2025	836.828	1,01%	46,00	45,36	46,87	46,25
17/12/2025	571.811	2,37%	44,75	44,02	46,37	45,79
16/12/2025	588.580	3,40%	43,0256	42,50	44,98	44,74
15/12/2025	287.176	-1,48%	44,12	42,59	44,12	43,27
12/12/2025	328.567	1,32%	43,66	42,7201	43,90	43,86
11/12/2025	363.914	-1,55%	42,17	42,17	44,65	43,29
10/12/2025	405.938	1,10%	43,49	42,79	45,00	43,97
09/12/2025	670.453	-0,14%	44,54	43,32	45,36	43,49
08/12/2025	755.302	7,54%	40,42	39,03	43,91	43,55
05/12/2025	351.510	2,23%	39,60	39,40	40,95	40,495
04/12/2025	404.770	-2,15%	40,55	39,40	40,56	39,61
03/12/2025	475.343	5,25%	39,27	38,315	40,59	40,48
02/12/2025	481.128	6,48%	36,12	35,8001	38,735	38,46
01/12/2025	141.877	-1,07%	36,31	35,73	36,495	36,12
28/11/2025	87.535	-0,41%	36,66	36,325	37,17	36,51
26/11/2025	441.564	-0,92%	37,74	36,15	37,74	36,66
25/11/2025	260.278	2,10%	36,24	34,785	37,67	37,00
24/11/2025	207.458	0,67%	36,00	35,76	36,59	36,24
21/11/2025	281.765	4,90%	34,32	34,32	36,835	36,00
20/11/2025	148.194	-0,61%	34,85	34,07	35,41	34,32
19/11/2025	216.825	0,32%	34,90	34,18	34,90	34,53
18/11/2025	285.348	0,64%	34,00	33,25	34,80	34,42
17/11/2025	181.225	-2,49%	35,12	34,00	35,12	34,19
14/11/2025	216.306	-1,24%	35,50	34,85	35,54	35,12
13/11/2025	265.932	-3,53%	36,84	35,38	37,125	35,56
12/11/2025	325.079	-0,67%	36,89	36,66	37,56	36,86
11/11/2025	342.238	0,82%	36,85	36,69	37,46	37,11
10/11/2025	289.730	3,17%	37,00	35,04	37,00	36,81
07/11/2025	284.048	-0,21%	35,73	35,5357	36,44	35,68
06/11/2025	328.444	0,03%	36,00	34,55	36,00	35,76
05/11/2025	297.727	3,59%	34,75	34,62	36,11	35,74
04/11/2025	211.219	3,46%	33,34	33,075	34,70	34,50
03/11/2025	266.917	-0,60%	33,57	32,96	33,88	33,37
31/10/2025	469.558	0,00%	33,74	32,73	34,375	33,57
30/10/2025	693.497	13,56%	33,57	30,88	34,295	33,58
29/10/2025	609.883	-1,24%	29,89	29,09	30,20	29,57
28/10/2025	233.553	-1,97%	30,52	29,69	30,805	29,94
27/10/2025	205.257	-1,80%	31,17	30,34	31,20	30,54
24/10/2025	126.673	0,68%	31,08	30,68	31,3145	31,10
23/10/2025	190.793	1,45%	30,3137	30,3137	31,28	30,89
22/10/2025	208.967	-1,71%	31,14	30,02	31,17	30,45
21/10/2025	491.859	2,58%	30,16	29,82	31,16	30,98
20/10/2025	156.603	1,00%	30,20	29,73	30,6188	30,20
17/10/2025	208.434	-1,32%	30,09	29,65	30,2988	29,90
16/10/2025	174.520	1,27%	29,94	29,66	30,47	30,30
15/10/2025	187.706	0,78%	29,87	29,06	30,10	29,92
14/10/2025	117.703	0,76%	29,00	29,00	29,74	29,69
13/10/2025	179.476	-0,88%	29,85	29,45	30,265	29,46
10/10/2025	206.681	-4,50%	31,03	29,49	31,48	29,72
09/10/2025	196.316	-1,05%	32,00	30,94	32,00	31,12
08/10/2025	212.664	4,00%	30,50	30,04	31,61	31,45
07/10/2025	198.422	-0,89%	30,88	30,095	30,88	30,25