BiG | O banco que entende os seus valores.

Omnicell Inc (OMCL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/05/2025	566.872	-2,26%	29,48	27,98	29,70	28,08
14/05/2025	721.235	2,61%	27,43	27,125	30,00	28,73
13/05/2025	664.558	1,97%	26,67	26,40	28,17	28,00
12/05/2025	776.629	6,52%	26,50	26,40	27,895	27,46
09/05/2025	643.258	1,54%	25,14	25,11	26,25	25,78
08/05/2025	731.001	3,09%	25,67	24,23	26,00	25,39
07/05/2025	1.278.797	-1,05%	22,66	22,66	26,60	24,63
06/05/2025	1.670.436	-15,84%	31,03	22,66	31,03	25,66
05/05/2025	696.426	-2,15%	31,34	30,36	31,34	30,49
02/05/2025	450.449	-0,70%	31,35	30,925	32,18	31,16
01/05/2025	414.866	0,38%	31,16	30,38	31,61	31,38
30/04/2025	335.619	-0,45%	30,71	30,38	31,53	31,26
29/04/2025	277.400	1,82%	31,14	30,385	31,53	31,40
28/04/2025	246.328	-0,39%	31,00	30,385	32,32	30,84
25/04/2025	332.645	-0,80%	30,90	30,44	31,28	30,96
24/04/2025	486.402	1,69%	30,78	30,25	31,70	31,21
23/04/2025	501.517	2,57%	30,17	29,5201	31,70	30,69
22/04/2025	477.914	0,68%	30,09	29,30	30,47	29,92
21/04/2025	445.191	-2,08%	29,61	29,30	30,47	29,65
17/04/2025	554.054	-2,17%	31,28	30,13	31,56	30,28
16/04/2025	433.233	-1,28%	31,35	30,66	31,95	30,95
15/04/2025	409.368	-0,82%	31,35	30,95	31,95	31,35
14/04/2025	324.950	1,35%	31,70	30,93	31,86	31,61
11/04/2025	456.957	0,35%	31,06	30,71	31,53	31,19
10/04/2025	654.691	-4,93%	32,18	30,72	32,33	31,08
09/04/2025	845.291	7,18%	29,76	29,76	32,91	32,69
08/04/2025	492.853	-3,56%	32,50	29,86	32,795	30,52
07/04/2025	500.318	-3,33%	31,82	30,1975	33,21	31,60
04/04/2025	450.638	-3,97%	33,05	31,38	34,25	32,69
03/04/2025	179.994	-4,08%	33,88	33,59	34,47	34,04
02/04/2025	253.751	0,57%	34,68	34,15	35,51	35,46
01/04/2025	311.851	0,86%	34,79	34,15	35,98	35,26
31/03/2025	361.915	-0,14%	34,40	34,325	35,09	34,96
28/03/2025	727.244	-0,96%	35,10	34,72	35,31	35,01
27/03/2025	268.034	2,61%	34,48	33,985	35,35	35,35
26/03/2025	200.792	-0,06%	34,48	34,27	34,70	34,45
25/03/2025	277.005	-1,91%	34,99	34,045	35,085	34,47
24/03/2025	298.872	3,54%	34,60	34,41	35,31	35,14
21/03/2025	1.373.883	-2,70%	34,21	33,62	34,72	33,94
20/03/2025	840.330	0,52%	33,77	33,64	35,155	34,88
19/03/2025	687.027	5,38%	33,14	33,64	35,04	34,70
18/03/2025	265.796	-0,96%	33,14	32,15	33,3538	32,93
17/03/2025	482.131	0,67%	33,14	32,655	33,31	33,22
14/03/2025	350.793	2,14%	32,53	32,395	33,47	33,00
13/03/2025	508.319	-3,18%	33,47	32,23	33,47	32,28
12/03/2025	704.867	-6,64%	33,92	32,33	35,54	33,34
11/03/2025	330.122	-0,64%	36,18	35,47	36,32	35,71
10/03/2025	217.061	-2,76%	36,63	35,705	38,165	35,94
07/03/2025	348.887	-0,67%	37,11	36,99	38,25	36,99
06/03/2025	344.753	-1,53%	37,40	37,10	38,57	37,24
05/03/2025	280.745	1,15%	37,55	37,03	38,03	37,82
04/03/2025	441.746	-0,90%	37,55	37,01	37,93	37,39
03/03/2025	340.048	-0,87%	39,73	37,485	38,74	37,73
28/02/2025	596.402	-1,07%	39,73	37,70	38,70	38,06
27/02/2025	223.971	-3,17%	39,73	38,43	39,96	38,47
26/02/2025	234.945	0,63%	40,60	39,385	40,42	39,73
25/02/2025	161.997	-0,88%	40,60	39,18	40,06	39,48
24/02/2025	317.872	0,28%	40,60	39,34	39,95	39,83
21/02/2025	311.385	0,18%	40,60	39,35	40,05	39,72
20/02/2025	187.579	-1,17%	40,60	39,255	40,365	39,65
19/02/2025	345.572	0,38%	40,60	39,57	40,50	40,12