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 > >>
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
04/08/2025	235.613	0,64%	1,00	0,9676	1,015	1,00
01/08/2025	580.699	-3,53%	1,00	0,9425	1,005	0,9936
31/07/2025	284.727	-3,74%	1,05	1,025	1,065	1,03
30/07/2025	272.482	3,88%	1,05	1,04	1,11	1,07
29/07/2025	185.350	0,00%	1,05	1,03	1,065	1,03
28/07/2025	362.112	-5,50%	1,09	1,015	1,10	1,03
25/07/2025	222.220	-2,68%	1,10	1,075	1,105	1,09
24/07/2025	323.466	-4,27%	1,17	1,095	1,17	1,12
23/07/2025	665.299	13,59%	1,05	1,05	1,17	1,17
22/07/2025	475.008	1,98%	1,01	0,99	1,05	1,03
21/07/2025	406.254	-0,98%	1,03	1,005	1,06	1,01
18/07/2025	373.485	2,00%	1,00	0,972	1,035	1,02
17/07/2025	603.214	-3,85%	1,03	0,992	1,05	1,00
16/07/2025	459.723	-2,80%	1,07	1,02	1,09	1,04
15/07/2025	380.376	-3,60%	1,12	1,06	1,15	1,07
14/07/2025	371.487	-2,63%	1,10	1,075	1,145	1,11
11/07/2025	592.341	-0,87%	1,16	1,115	1,19	1,14
10/07/2025	638.247	1,77%	1,15	1,125	1,175	1,15
09/07/2025	701.738	7,62%	1,06	1,055	1,13	1,13
08/07/2025	543.440	8,25%	0,98	0,98	1,08	1,05
07/07/2025	593.509	1,36%	0,96	0,9098	0,9903	0,97
04/07/2025	2.572.478	1,36%	0,93	0,93	0,97	0,957
03/07/2025	307.287	3,30%	0,93	0,93	0,966	0,957
02/07/2025	281.601	0,25%	0,91	0,903	0,9329	0,9264
01/07/2025	376.256	-4,77%	0,9551	0,9101	0,9551	0,9241
30/06/2025	868.230	-1,39%	1,00	0,92	1,005	0,9704
27/06/2025	26.749.128	-4,46%	1,06	0,9841	1,09	0,9841
26/06/2025	428.577	-0,96%	1,04	1,005	1,06	1,03
25/06/2025	733.070	0,48%	1,09	1,025	1,09	1,04
24/06/2025	754.842	5,49%	1,07	1,015	1,15	1,035
23/06/2025	1.103.566	-7,44%	1,04	0,9556	1,065	0,9811
20/06/2025	1.165.635	-2,75%	1,11	1,005	1,11	1,06
18/06/2025	638.218	0,00%	1,08	1,045	1,12	1,09
17/06/2025	669.569	-6,03%	1,17	1,08	1,20	1,09
16/06/2025	1.083.641	2,65%	1,22	1,14	1,29	1,16
13/06/2025	708.697	-5,83%	1,15	1,10	1,17	1,13
12/06/2025	715.544	3,45%	1,19	1,14	1,23	1,20
11/06/2025	770.773	2,65%	1,18	1,14	1,235	1,16
10/06/2025	656.663	3,67%	1,10	1,07	1,145	1,13
09/06/2025	1.216.041	2,83%	1,13	1,05	1,24	1,09
06/06/2025	832.040	11,24%	0,9899	0,975	1,06	1,06
05/06/2025	1.184.811	7,41%	0,90	0,90	1,005	0,9529
04/06/2025	420.302	4,18%	0,8625	0,8593	0,8958	0,8872
03/06/2025	447.041	1,72%	0,83	0,81	0,8588	0,8516
02/06/2025	360.159	0,13%	0,8306	0,8002	0,8699	0,8372