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 > >>
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
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