BiG | O banco que entende os seus valores.

Ocugen Inc (OCGN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	944.173	0,00%	1,37	1,325	1,385	1,33
05/02/2026	748.720	-5,67%	1,39	1,315	1,415	1,33
04/02/2026	604.179	-6,62%	1,52	1,39	1,52	1,41
03/02/2026	1.105.688	5,59%	1,45	1,42	1,515	1,51
02/02/2026	551.788	-1,38%	1,45	1,415	1,48	1,43
30/01/2026	866.008	-4,61%	1,51	1,45	1,53	1,45
29/01/2026	656.872	-1,30%	1,55	1,505	1,56	1,52
28/01/2026	758.472	-3,14%	1,60	1,515	1,60	1,54
27/01/2026	618.140	0,00%	1,60	1,57	1,64	1,59
26/01/2026	691.437	-4,22%	1,63	1,575	1,64	1,59
23/01/2026	919.979	0,61%	1,66	1,605	1,69	1,66
22/01/2026	1.091.177	10,74%	1,54	1,53	1,695	1,65
21/01/2026	2.006.439	-10,78%	1,56	1,47	1,56	1,49
20/01/2026	1.000.447	-1,18%	1,71	1,63	1,72	1,67
16/01/2026	1.218.437	4,32%	1,68	1,635	1,835	1,69
15/01/2026	2.204.508	-13,83%	1,86	1,58	1,86	1,62
14/01/2026	1.390.658	-1,57%	1,94	1,855	1,96	1,88
13/01/2026	3.061.102	7,30%	1,80	1,66	1,95	1,91
12/01/2026	1.755.478	18,67%	1,55	1,55	1,79	1,78
09/01/2026	464.588	0,67%	1,50	1,475	1,54	1,50
08/01/2026	895.657	-6,29%	1,55	1,49	1,565	1,49
07/01/2026	753.333	3,25%	1,54	1,54	1,645	1,59
06/01/2026	998.437	6,21%	1,46	1,45	1,58	1,54
20/11/2025	706.594	-2,63%	1,17	1,095	1,21	1,11
19/11/2025	503.296	-0,87%	1,14	1,115	1,195	1,14
18/11/2025	840.662	-0,86%	1,16	1,125	1,18	1,15
17/11/2025	1.055.927	-2,52%	1,21	1,145	1,27	1,16
14/11/2025	651.412	-4,03%	1,18	1,18	1,24	1,19
13/11/2025	630.864	-7,46%	1,33	1,21	1,33	1,24
12/11/2025	487.239	0,75%	1,34	1,315	1,35	1,34
11/11/2025	518.020	-1,48%	1,32	1,31	1,345	1,33
10/11/2025	936.961	-0,74%	1,40	1,31	1,41	1,35
07/11/2025	1.057.542	-1,45%	1,35	1,25	1,375	1,36
06/11/2025	628.136	-2,13%	1,40	1,36	1,42	1,38
05/11/2025	1.138.756	-1,40%	1,47	1,32	1,485	1,41
04/11/2025	591.374	-7,14%	1,50	1,425	1,525	1,43
03/11/2025	501.791	-1,28%	1,58	1,505	1,61	1,54
31/10/2025	464.133	5,41%	1,50	1,49	1,575	1,56
30/10/2025	253.008	-1,33%	1,51	1,475	1,53	1,48
29/10/2025	320.644	-1,32%	1,51	1,49	1,545	1,50
28/10/2025	514.833	-2,56%	1,57	1,51	1,575	1,52
27/10/2025	534.252	-3,11%	1,62	1,55	1,64	1,56
24/10/2025	410.777	5,23%	1,54	1,52	1,615	1,61
23/10/2025	385.920	1,32%	1,54	1,52	1,54	1,53
22/10/2025	929.959	-3,82%	1,53	1,47	1,545	1,51
21/10/2025	430.958	-3,09%	1,60	1,53	1,61	1,57
20/10/2025	486.624	1,25%	1,62	1,595	1,645	1,62
17/10/2025	649.423	-0,62%	1,59	1,53	1,625	1,60
16/10/2025	1.155.080	-3,59%	1,72	1,59	1,83	1,61
15/10/2025	573.035	2,45%	1,65	1,625	1,72	1,67
14/10/2025	1.447.247	1,88%	1,57	1,515	1,675	1,63
13/10/2025	1.836.483	-6,43%	1,71	1,525	1,715	1,60
10/10/2025	1.050.475	-6,56%	1,82	1,67	1,84	1,71
09/10/2025	945.192	2,23%	1,81	1,80	1,865	1,83
08/10/2025	1.127.910	1,70%	1,79	1,765	1,875	1,79
07/10/2025	889.664	-3,30%	1,83	1,735	1,845	1,76
06/10/2025	1.334.551	2,82%	1,80	1,73	1,83	1,82
03/10/2025	1.940.827	0,00%	1,80	1,755	1,895	1,77
02/10/2025	1.193.379	5,36%	1,70	1,65	1,77	1,77
01/10/2025	1.137.830	3,07%	1,64	1,625	1,745	1,68
30/09/2025	927.531	12,41%	1,53	1,46	1,63	1,63
29/09/2025	887.980	-0,68%	1,46	1,45	1,595	1,45
26/09/2025	987.245	-3,95%	1,52	1,42	1,56	1,46
25/09/2025	1.742.315	-7,32%	1,62	1,42	1,62	1,52
24/09/2025	2.128.202	-1,20%	1,67	1,615	1,78	1,64
23/09/2025	1.577.396	19,42%	1,39	1,39	1,69	1,66
22/09/2025	706.634	3,73%	1,35	1,31	1,405	1,39
19/09/2025	1.308.323	-4,29%	1,35	1,34	1,415	1,34
18/09/2025	2.261.056	6,06%	1,39	1,29	1,48	1,40
17/09/2025	1.471.414	12,82%	1,17	1,17	1,325	1,32
16/09/2025	676.650	-2,50%	1,21	1,15	1,22	1,17
15/09/2025	1.655.926	12,15%	1,12	1,12	1,24	1,20
12/09/2025	160.972	0,00%	1,06	1,05	1,07	1,07
11/09/2025	376.117	2,88%	1,03	1,03	1,07	1,07
10/09/2025	218.354	0,97%	1,03	1,03	1,06	1,04
09/09/2025	172.608	0,00%	1,02	1,015	1,04	1,03
08/09/2025	195.528	0,00%	1,02	1,015	1,03	1,03
05/09/2025	150.990	0,00%	1,02	1,015	1,035	1,03
04/09/2025	100.173	-1,90%	1,04	1,02	1,04	1,03
03/09/2025	220.093	1,94%	1,01	1,01	1,05	1,05
02/09/2025	354.885	0,98%	1,01	1,005	1,03	1,03
29/08/2025	275.796	-2,86%	1,04	1,01	1,06	1,02
28/08/2025	165.528	0,96%	1,04	1,04	1,065	1,05
27/08/2025	307.910	0,00%	1,04	1,04	1,06	1,04
26/08/2025	269.647	0,00%	1,04	1,035	1,07	1,04
25/08/2025	390.104	2,97%	1,01	1,01	1,06	1,04
22/08/2025	312.845	0,00%	1,01	1,005	1,045	1,01
21/08/2025	123.913	0,00%	0,99	0,99	1,02	1,01
20/08/2025	283.818	1,00%	1,00	0,9802	1,015	1,01
19/08/2025	175.852	-3,85%	1,02	0,9912	1,035	1,00
18/08/2025	156.378	-0,95%	1,05	1,02	1,055	1,04
15/08/2025	220.046	1,94%	1,02	1,02	1,055	1,05
14/08/2025	217.323	0,00%	1,02	1,015	1,05	1,03
13/08/2025	326.953	0,00%	1,04	1,03	1,06	1,03
12/08/2025	163.757	5,03%	0,978	0,978	1,04	1,03
11/08/2025	408.253	-1,77%	0,975	0,9601	1,02	0,9807
08/08/2025	356.584	-0,16%	1,01	0,97	1,01	0,9984
07/08/2025	251.954	4,35%	0,9699	0,9462	1,01	1,00
06/08/2025	305.543	0,35%	0,952	0,9323	0,9699	0,9583
05/08/2025	353.394	-4,50%	1,01	0,95	1,01	0,955