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 > >>
27/04/2026	60.895	0,98%	37,70	37,50	39,5098	37,63
24/04/2026	259.390	2,75%	36,6992	35,76	37,52	37,37
23/04/2026	225.999	-0,76%	36,91	35,88	37,04	36,37
22/04/2026	226.989	-0,27%	36,88	35,83	37,2775	36,65
21/04/2026	223.322	-2,78%	37,80	36,42	38,45	36,75
20/04/2026	452.781	-1,25%	38,2997	37,01	39,145	37,80
17/04/2026	243.056	1,81%	37,60	37,60	39,015	38,28
16/04/2026	204.156	0,32%	37,44	37,31	38,00	37,60
15/04/2026	241.884	3,30%	36,29	36,13	37,58	37,53
14/04/2026	324.035	3,77%	35,01	35,01	36,395	36,33
13/04/2026	185.048	1,77%	34,20	33,72	35,05	35,01
10/04/2026	232.838	-3,02%	35,70	33,79	35,70	34,40
09/04/2026	160.471	-0,31%	35,24	34,44	35,73	35,47
08/04/2026	174.140	3,10%	35,79	35,37	37,305	35,57
07/04/2026	212.497	1,14%	34,49	33,7701	34,69	34,50
06/04/2026	142.892	-0,12%	34,10	33,5347	34,48	34,11
02/04/2026	235.732	0,62%	33,60	32,774	34,21	34,15
01/04/2026	187.843	1,68%	33,50	33,38	34,61	33,94
31/03/2026	688.394	3,22%	33,01	31,76	33,52	33,38
30/03/2026	317.102	-1,22%	34,94	32,30	34,94	32,35
27/03/2026	233.378	-7,05%	34,75	32,69	34,75	32,75
26/03/2026	286.394	0,74%	34,48	34,2101	35,62	35,20
25/03/2026	236.297	1,39%	34,59	34,2289	35,285	34,94
24/03/2026	227.590	0,44%	34,20	33,375	34,74	34,46
23/03/2026	226.073	3,66%	33,09	33,09	34,61	34,31
20/03/2026	354.567	-1,02%	33,57	32,187	33,673	33,09
19/03/2026	568.868	-2,32%	33,76	33,24	34,358	33,40
18/03/2026	245.500	-3,14%	34,56	33,91	34,85	34,03
17/03/2026	359.202	2,33%	34,29	34,29	35,555	35,09
16/03/2026	449.372	-0,32%	35,10	34,19	35,195	34,29
13/03/2026	894.832	-1,99%	35,00	33,87	35,58	34,40
12/03/2026	628.045	-6,35%	37,15	34,85	37,15	35,10
11/03/2026	496.825	-3,87%	38,99	37,32	39,275	37,48
10/03/2026	327.758	-2,11%	39,83	38,96	40,18	38,99
09/03/2026	245.176	-3,54%	41,00	38,89	41,00	39,83
06/03/2026	540.115	-2,26%	42,25	40,965	42,25	41,30
05/03/2026	535.909	1,73%	41,60	40,615	42,46	42,25
04/03/2026	355.167	1,79%	41,43	41,00	41,95	41,53
03/03/2026	258.245	-1,09%	40,24	39,96	41,19	40,80
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