Oneok Inc (OKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
10/03/2026	2.385.724	-1,49%	85,68	84,24	86,51	84,68
09/03/2026	3.303.264	-1,13%	87,24	85,295	87,70	85,96
06/03/2026	2.457.784	1,55%	86,35	84,84	87,05	86,93
05/03/2026	2.600.035	0,98%	85,00	84,31	86,81	85,60
04/03/2026	2.042.146	-0,02%	84,70	83,00	85,13	84,76
03/03/2026	2.240.152	-1,56%	86,92	84,275	87,13	84,78
02/03/2026	3.041.139	4,05%	84,4015	82,825	86,685	86,12
27/02/2026	2.153.735	-1,49%	84,76	82,07	84,93	82,77
26/02/2026	2.358.059	2,12%	82,7737	81,59	84,33	84,02
25/02/2026	3.979.860	-0,74%	82,70	79,7265	83,91	82,28
24/02/2026	4.728.799	-5,08%	85,10	81,31	87,45	82,89
23/02/2026	2.603.652	0,00%	87,5611	86,731	89,00	87,33
20/02/2026	2.126.458	0,52%	86,45	86,00	87,35	87,33
19/02/2026	2.066.526	0,10%	87,53	86,16	88,65	86,88
18/02/2026	2.799.130	1,38%	85,80	85,80	87,22	86,79
17/02/2026	2.112.793	-0,58%	87,00	84,69	87,47	85,61
13/02/2026	2.015.568	1,79%	84,75	84,36	86,55	86,11
12/02/2026	2.379.873	-0,35%	85,20	84,17	86,26	84,60
11/02/2026	1.703.374	1,76%	84,32	83,795	85,385	84,90
10/02/2026	1.674.499	0,40%	83,4464	82,56	84,00	83,46
09/02/2026	2.091.634	1,63%	81,86	81,19	83,40	83,13
06/02/2026	1.804.952	1,72%	80,46	80,35	82,03	81,80
05/02/2026	3.304.179	0,15%	79,80	78,5275	80,75	80,46
04/02/2026	2.729.697	2,65%	78,7064	78,17	80,80	80,34
03/02/2026	3.128.756	3,92%	75,51	75,51	78,49	78,27
02/02/2026	2.652.654	-3,58%	77,97	75,295	77,97	75,32
30/01/2026	2.281.514	0,80%	78,85	77,24	79,225	78,12
29/01/2026	3.230.864	-0,88%	80,27	78,45	81,43	78,56
28/01/2026	2.753.935	1,96%	78,0745	77,50	79,90	79,26
27/01/2026	3.636.833	0,31%	77,45	76,80	78,2499	77,74
26/01/2026	2.549.320	-0,63%	78,63	76,65	79,04	77,50
23/01/2026	2.984.177	-0,71%	79,36	77,83	80,025	78,00
22/01/2026	3.890.520	3,61%	75,89	75,80	78,68	78,56
21/01/2026	1.875.941	2,38%	74,9751	74,84	76,3104	75,82
20/01/2026	1.635.207	-0,46%	74,80	73,71	75,34	74,06
16/01/2026	2.196.927	1,43%	73,35	72,44	74,63	74,40
15/01/2026	2.561.101	-3,30%	75,25	73,21	76,19	73,35
14/01/2026	2.468.479	2,16%	74,50	74,34	76,725	75,85
13/01/2026	1.790.027	2,43%	72,55	72,55	74,4907	74,25
12/01/2026	1.844.665	-0,29%	73,00	72,11	73,34	72,49
09/01/2026	1.278.637	0,51%	72,50	72,2701	73,33	72,70
08/01/2026	1.692.341	2,28%	71,34	70,41	72,98	72,33
07/01/2026	1.874.997	-0,21%	71,21	70,58	71,49	70,72
06/01/2026	2.248.002	-3,78%	73,90	70,64	73,95	70,87
05/01/2026	2.707.559	-0,93%	75,4897	71,36	75,74	73,65
02/01/2026	1.207.433	1,14%	73,42	72,56	74,9699	74,34
31/12/2025	1.185.288	-0,43%	74,00	73,24	74,00	73,50
30/12/2025	1.202.971	0,22%	73,95	73,52	74,117	73,52
29/12/2025	1.225.492	1,11%	72,87	72,87	73,89	73,66
26/12/2025	807.179	-0,53%	73,4654	72,368	73,47	72,85
24/12/2025	678.732	-0,48%	73,55	72,92	73,61	73,24
23/12/2025	1.163.446	0,88%	72,95	72,665	73,50	73,46
22/12/2025	1.397.270	1,61%	72,00	71,85	72,905	72,82
19/12/2025	1.710.363	-0,03%	71,9441	71,63	72,77	71,67
18/12/2025	1.657.163	-1,86%	73,03	71,4675	73,05	71,69
17/12/2025	2.297.913	2,70%	72,25	70,70	73,22	73,05
16/12/2025	2.941.241	-2,33%	72,50	70,93	72,84	71,13
15/12/2025	1.881.824	-1,03%	74,05	72,37	74,05	72,83
12/12/2025	1.457.773	-0,04%	73,62	73,04	74,4095	73,59
11/12/2025	1.442.512	-0,24%	74,23	73,44	74,63	73,62
10/12/2025	2.145.245	-1,57%	75,10	73,29	75,44	73,78
09/12/2025	1.853.298	0,04%	74,8152	74,80	75,95	74,96
08/12/2025	2.458.143	-1,85%	76,49	74,62	76,49	74,93
05/12/2025	1.754.122	0,22%	76,25	75,91	76,85	76,34
04/12/2025	1.549.115	1,71%	75,25	75,02	76,18	76,17
03/12/2025	2.400.997	2,45%	73,59	73,10	75,175	74,89
02/12/2025	2.574.273	-0,79%	73,68	73,03	74,01	73,10
01/12/2025	2.217.168	1,15%	72,7603	72,51	74,135	73,68
28/11/2025	1.126.181	1,80%	72,12	71,575	74,4673	72,82
26/11/2025	1.759.488	0,89%	70,88	70,88	72,11	71,51
25/11/2025	1.974.557	0,93%	70,00	69,8162	71,04	70,88
24/11/2025	2.447.421	-0,43%	70,49	69,41	70,61	70,23
21/11/2025	2.604.162	1,16%	70,00	69,86	71,17	70,53
20/11/2025	2.563.806	0,39%	69,94	69,23	70,8999	69,72
19/11/2025	1.849.184	-0,05%	68,88	68,22	69,83	69,45
18/11/2025	2.584.044	0,84%	68,87	68,60	70,4565	69,43
17/11/2025	3.343.619	-2,40%	70,63	68,4126	70,64	68,86
14/11/2025	2.942.260	1,51%	69,01	69,00	70,88	70,49
13/11/2025	2.150.984	0,78%	69,15	68,787	70,00	69,44
12/11/2025	2.414.767	-0,28%	68,91	68,54	69,78	68,90
11/11/2025	1.882.689	1,75%	68,54	67,98	69,47	69,09
10/11/2025	1.773.998	-0,32%	68,32	66,9301	68,845	67,90
07/11/2025	1.378.314	0,44%	67,63	67,17	68,305	68,12
06/11/2025	2.254.749	2,33%	67,00	66,95	68,11	67,81
05/11/2025	2.766.524	3,06%	64,3214	64,14	66,845	66,27
04/11/2025	2.404.683	-1,63%	64,90	63,01	66,44	64,31
03/11/2025	2.772.952	-0,93%	66,282	64,28	66,49	65,36
31/10/2025	2.616.205	0,51%	67,00	65,89	67,6382	65,97
30/10/2025	2.340.532	-0,70%	67,61	66,35	67,79	66,72
29/10/2025	3.732.409	-2,75%	69,6999	67,04	70,41	67,20
28/10/2025	2.774.546	0,53%	69,31	68,05	69,6584	69,10
27/10/2025	1.719.685	0,99%	69,20	68,43	69,35	69,29
24/10/2025	1.808.895	-1,65%	70,12	68,40	70,185	68,61
23/10/2025	3.088.597	0,24%	70,6832	69,245	71,175	69,76
22/10/2025	1.958.946	0,93%	69,485	68,44	69,81	69,59
21/10/2025	1.852.754	0,61%	68,84	68,123	69,82	68,95
20/10/2025	1.525.836	0,65%	68,25	67,86	68,9387	68,53
17/10/2025	1.970.885	1,29%	67,37	66,5632	68,105	68,09
16/10/2025	2.478.646	-2,47%	69,25	67,09	69,30	67,22
15/10/2025	1.509.123	-0,94%	70,24	68,83	70,6399	68,92