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 > >>
06/10/2025	173.994	-1,39%	31,41	30,456	31,41	30,52
03/10/2025	267.321	3,24%	30,23	29,94	31,44	30,95
02/10/2025	241.347	0,07%	30,01	29,49	30,25	29,98
01/10/2025	209.750	-1,61%	30,28	29,43	30,71	29,96
30/09/2025	151.050	0,35%	30,26	30,0118	30,5488	30,45
29/09/2025	125.757	-1,25%	31,16	30,2161	32,20	30,34
26/09/2025	138.011	0,75%	30,50	30,34	30,90	30,72
25/09/2025	170.739	-1,23%	30,61	30,21	30,76	30,50
24/09/2025	250.700	-0,42%	31,00	30,60	31,22	30,88
23/09/2025	472.172	-1,96%	31,72	30,94	32,05	31,00
22/09/2025	232.216	0,80%	31,34	31,00	32,33	31,62
19/09/2025	354.138	-1,62%	31,85	31,01	31,88	31,34
18/09/2025	712.761	2,21%	31,29	31,20	31,99	31,80
17/09/2025	316.037	-3,36%	32,22	31,18	32,79	31,18
16/09/2025	166.134	0,38%	32,90	31,847	32,90	32,32
15/09/2025	221.036	1,40%	32,4703	31,69	32,4703	32,26
12/09/2025	268.302	-4,40%	33,50	31,73	33,50	31,83
11/09/2025	276.704	4,36%	31,23	31,23	33,32	33,28
10/09/2025	302.457	-2,78%	33,17	31,73	33,17	31,86
09/09/2025	202.544	1,33%	32,43	31,99	32,79	32,77
08/09/2025	331.767	0,69%	32,59	31,64	32,59	32,33
05/09/2025	306.705	-3,05%	33,78	32,05	33,78	32,11
04/09/2025	320.925	0,91%	33,01	32,53	33,16	33,12
03/09/2025	453.757	2,24%	32,10	32,10	32,84	32,82
02/09/2025	415.649	-1,50%	32,59	31,90	32,70	32,10
29/08/2025	326.765	-2,07%	32,80	32,505	33,48	32,59
28/08/2025	210.885	0,09%	33,28	32,74	33,45	33,28
27/08/2025	282.671	1,56%	32,48	32,48	33,33	33,23
26/08/2025	305.612	-1,10%	32,82	32,56	33,4999	32,72
25/08/2025	302.650	-1,61%	33,62	32,91	33,80	33,09
22/08/2025	594.897	5,46%	32,16	32,10	33,71	33,62
21/08/2025	459.713	0,44%	31,75	31,34	32,12	31,89
20/08/2025	337.773	-0,58%	31,80	31,57	32,20	31,75
19/08/2025	444.023	1,00%	31,61	31,61	32,3995	31,91
18/08/2025	394.879	-0,25%	31,67	31,53	32,195	31,61
15/08/2025	527.826	0,70%	31,47	31,47	32,36	31,69
14/08/2025	580.950	0,42%	31,00	31,00	31,97	31,47
13/08/2025	376.183	-0,63%	31,01	30,78	31,80	31,34
12/08/2025	389.045	2,30%	31,40	30,75	31,88	31,54
11/08/2025	367.619	0,07%	30,83	30,63	31,41	30,83
08/08/2025	520.934	-0,65%	30,98	30,32	31,00	30,83
07/08/2025	386.293	-0,19%	31,16	30,73	31,64	31,03
06/08/2025	384.301	1,93%	30,50	30,315	31,28	31,09
05/08/2025	465.861	0,26%	30,99	30,07	30,99	30,50
04/08/2025	313.729	2,27%	29,96	29,76	31,19	30,42
01/08/2025	454.408	-4,10%	31,01	29,51	31,01	29,76
31/07/2025	726.542	4,41%	34,00	28,925	34,00	31,01
30/07/2025	597.105	0,32%	29,65	29,32	30,26	29,70
29/07/2025	435.607	2,12%	28,24	28,09	29,64	29,615
28/07/2025	432.803	2,58%	28,27	28,09	29,04	29,00
25/07/2025	353.350	0,50%	28,20	27,77	29,45	28,27
24/07/2025	379.940	-0,25%	28,30	27,80	28,82	28,13
23/07/2025	285.512	-0,21%	28,27	27,80	29,02	28,20
22/07/2025	362.270	0,82%	27,41	27,03	29,02	28,26
21/07/2025	574.243	4,28%	27,72	27,03	28,03	28,03
18/07/2025	452.717	-3,90%	27,76	26,85	28,62	26,88
17/07/2025	413.202	0,68%	27,52	27,28	28,3258	27,97
16/07/2025	341.157	1,98%	27,78	27,11	28,01	27,78
15/07/2025	470.083	-1,20%	28,24	27,11	28,405	27,24
14/07/2025	381.063	-3,90%	28,20	27,17	28,405	27,57
11/07/2025	208.830	-3,63%	29,78	28,68	30,19	28,69
10/07/2025	246.426	-0,57%	29,85	29,40	30,19	29,77
09/07/2025	235.777	0,94%	29,03	29,375	30,2688	29,94
08/07/2025	404.484	2,56%	29,59	28,81	30,5468	29,66
07/07/2025	314.872	1,41%	29,99	28,81	30,5468	28,92
04/07/2025	155.519	0,10%	30,03	29,68	30,13	29,84
03/07/2025	155.505	-0,77%	29,96	29,57	30,285	29,84
02/07/2025	253.592	-0,43%	29,28	28,80	30,54	29,80
01/07/2025	288.177	1,80%	29,42	28,80	30,54	29,93
30/06/2025	312.585	0,07%	29,42	29,37	29,90	29,40
27/06/2025	286.276	1,80%	28,66	28,205	29,61	29,38
26/06/2025	228.956	0,35%	29,04	28,205	29,29	28,84
25/06/2025	380.007	-1,24%	28,77	28,44	29,22	28,74
24/06/2025	365.629	2,57%	27,81	27,70	29,14	29,10
23/06/2025	321.119	1,21%	27,90	27,70	28,48	28,37
20/06/2025	573.432	-0,99%	28,56	27,99	28,625	28,03
19/06/2025	411.571	2,18%	28,54	28,17	29,11	28,27
18/06/2025	410.301	-0,77%	28,81	28,17	29,335	28,27
17/06/2025	354.373	-2,50%	29,36	28,46	29,645	28,49
16/06/2025	360.557	-0,10%	29,81	28,99	29,81	29,22
13/06/2025	365.592	-2,31%	30,07	29,14	30,435	29,25
12/06/2025	307.735	-1,48%	31,32	29,70	31,4615	29,94
11/06/2025	336.960	-2,72%	31,82	30,30	32,05	30,39
10/06/2025	592.787	-1,39%	31,27	31,01	32,05	31,24
09/06/2025	411.750	2,19%	32,00	30,96	32,00	31,68
06/06/2025	356.812	0,42%	31,17	30,73	31,62	31,00
05/06/2025	312.504	-1,34%	31,02	30,73	31,56	30,87
04/06/2025	355.611	0,87%	30,28	30,22	31,56	31,29
03/06/2025	299.133	2,72%	30,14	29,495	31,15	31,02
02/06/2025	486.820	-0,56%	30,37	29,495	30,4609	30,20
30/05/2025	376.696	1,88%	29,60	29,18	30,99	30,37
29/05/2025	418.604	1,57%	29,36	29,19	30,0641	29,83
28/05/2025	303.348	-0,81%	28,82	28,62	29,92	29,37
27/05/2025	469.336	4,89%	28,52	28,52	29,92	29,61
23/05/2025	562.192	-2,12%	30,28	28,10	30,8334	28,23
22/05/2025	801.725	5,49%	28,37	27,31	31,00	28,84
21/05/2025	461.443	-5,00%	27,91	27,31	28,88	27,34
20/05/2025	480.230	3,34%	27,53	27,29	28,88	28,78
19/05/2025	326.475	-0,39%	27,53	27,29	28,03	27,85
16/05/2025	460.893	-0,43%	28,54	27,88	29,23	27,96