Oneok Inc (OKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	121.274	0,84%	85,45	85,23	86,20	85,77
16/07/2024	727.906	0,45%	84,87	84,28	85,145	85,06
15/07/2024	933.720	0,02%	84,98	84,59	85,77	84,68
12/07/2024	868.801	2,12%	82,12	83,185	84,84	84,66
11/07/2024	589.241	0,71%	82,12	81,99	83,3376	82,90
10/07/2024	577.621	-0,12%	82,12	81,79	82,39	82,32
09/07/2024	655.329	0,51%	81,94	81,71	82,855	82,42
08/07/2024	608.539	-0,30%	82,30	81,92	82,695	82,00
05/07/2024	531.621	-0,66%	82,30	81,89	82,74	82,25
04/07/2024	640.235	0,23%	82,30	82,106	83,25	82,52
03/07/2024	640.235	0,23%	82,30	82,106	83,25	82,52
02/07/2024	800.961	0,75%	82,175	81,725	82,66	82,33
01/07/2024	750.755	0,21%	81,285	80,97	81,882	81,72
28/06/2024	1.161.663	0,99%	81,285	80,67	81,64	81,545
27/06/2024	542.176	0,27%	80,66	80,37	81,14	80,75
26/06/2024	589.312	-0,61%	81,20	80,43	81,205	80,53
25/06/2024	931.311	0,16%	80,92	80,55	81,085	81,02
24/06/2024	910.793	1,26%	80,035	79,88	81,35	80,89
21/06/2024	1.227.785	-1,44%	81,47	79,59	81,41	79,88
20/06/2024	983.539	1,24%	79,23	79,90	81,29	81,05
19/06/2024	1.003.612	1,28%	79,23	79,085	80,37	80,06
18/06/2024	884.065	1,25%	79,23	79,085	80,37	80,035
17/06/2024	941.680	1,22%	78,17	77,82	79,53	79,05
14/06/2024	1.174.121	-0,84%	78,59	77,82	78,78	78,10
13/06/2024	1.324.068	-1,78%	79,73	78,60	80,03	78,76
12/06/2024	822.323	0,69%	80,34	79,90	80,56	80,19
11/06/2024	852.323	-0,48%	79,01	78,79	79,93	79,64
10/06/2024	1.141.044	1,74%	79,01	78,69	80,33	80,02
07/06/2024	1.113.224	-0,38%	78,58	77,80	79,07	78,65
06/06/2024	1.189.921	-0,27%	78,88	78,37	79,31	78,95
05/06/2024	1.107.269	0,16%	78,59	78,435	79,34	79,17
04/06/2024	1.298.858	-0,63%	78,59	77,88	79,13	79,04
03/06/2024	1.170.234	-1,80%	80,74	78,685	80,95	79,54
31/05/2024	1.320.643	1,33%	79,975	79,97	81,0505	81,00
30/05/2024	697.189	0,44%	79,69	79,575	80,22	79,94
29/05/2024	1.019.695	-1,69%	80,60	79,39	80,71	79,59
28/05/2024	1.097.556	0,14%	80,99	80,62	81,5375	80,96
27/05/2024	0	0,82%	81,88	80,554	81,116	80,85
24/05/2024	599.157	0,82%	81,88	80,554	81,116	80,85
23/05/2024	908.077	-1,80%	81,88	80,17	81,925	80,19
22/05/2024	773.638	-1,63%	82,63	81,26	82,72	81,66
21/05/2024	616.231	0,36%	82,80	82,49	83,31	83,01
20/05/2024	696.999	0,10%	82,94	82,45	83,0475	82,71
17/05/2024	853.995	0,47%	82,62	81,88	83,0499	82,63
16/05/2024	790.241	0,77%	81,545	81,50	82,815	82,24
15/05/2024	1.069.343	-0,09%	81,80	81,29	82,27	81,61
14/05/2024	996.042	1,34%	80,79	80,49	81,7999	81,68
13/05/2024	1.210.196	0,66%	79,19	80,155	81,11	80,60
10/05/2024	789.969	0,05%	79,19	79,63	80,6399	80,07
09/05/2024	857.214	1,13%	79,19	79,065	80,00	80,03
08/05/2024	951.664	0,98%	78,07	77,645	79,31	79,14
07/05/2024	966.383	0,38%	78,475	78,261	78,99	78,37
06/05/2024	1.067.423	1,09%	77,555	77,37	78,585	78,07
03/05/2024	1.010.578	0,36%	77,02	76,23	77,34	77,23
02/05/2024	1.126.984	0,04%	80,43	76,655	78,14	76,95
01/05/2024	2.106.039	-2,78%	80,43	76,59	78,995	76,92
30/04/2024	1.460.871	-1,63%	80,43	78,835	80,45	79,12
29/04/2024	1.542.151	0,44%	81,00	80,84	81,44	81,42
26/04/2024	686.943	-0,39%	81,13	80,59	81,405	81,06
25/04/2024	920.741	0,53%	79,95	80,28	81,8053	81,38
24/04/2024	736.529	0,75%	79,95	79,57	81,12	80,95
23/04/2024	719.229	0,55%	79,795	79,355	80,47	80,35
22/04/2024	1.009.100	0,35%	79,53	78,915	80,8399	79,91
19/04/2024	1.180.186	2,25%	78,02	77,935	79,95	79,63
18/04/2024	1.125.812	0,26%	77,385	77,38	78,21	77,88
17/04/2024	1.098.135	0,78%	77,385	77,01	78,20	77,68
16/04/2024	1.665.237	-0,99%	79,25	76,34	78,21	77,08
15/04/2024	1.310.860	-1,08%	79,25	77,545	79,64	77,85
12/04/2024	1.786.748	-0,81%	79,23	78,34	80,245	78,70
11/04/2024	1.474.022	0,35%	79,23	78,46	79,37	79,34
10/04/2024	1.485.754	-1,01%	79,41	78,55	79,50	79,06
09/04/2024	1.334.081	-0,14%	80,32	78,95	80,215	79,87
08/04/2024	939.062	0,41%	79,22	79,65	80,685	79,98
05/04/2024	872.273	0,54%	79,22	78,66	79,785	79,65
04/04/2024	1.273.873	-1,16%	80,545	79,015	80,795	79,22
03/04/2024	1.140.590	0,19%	80,27	79,83	80,445	80,15
02/04/2024	849.665	0,36%	79,99	79,515	80,20	80,00
01/04/2024	655.607	-0,57%	80,05	79,32	80,17	79,71
28/03/2024	1.060.077	0,72%	78,63	79,505	80,53	80,17
27/03/2024	1.428.216	1,18%	78,63	78,655	79,58	79,60
26/03/2024	1.051.776	-0,82%	79,19	78,585	79,49	78,67
25/03/2024	988.872	0,37%	79,195	78,99	80,21	79,32
22/03/2024	925.431	-0,55%	79,66	78,95	79,7318	79,03
21/03/2024	1.097.441	0,68%	79,02	78,83	79,89	79,47
20/03/2024	784.879	0,69%	78,14	78,03	79,19	78,93
19/03/2024	813.588	0,77%	77,885	77,735	78,62	78,39
18/03/2024	695.080	1,03%	77,48	76,94	77,88	77,79
15/03/2024	1.195.910	-0,14%	77,15	76,79	77,90	77,00
14/03/2024	992.293	-0,01%	77,15	76,32	77,398	77,11
13/03/2024	1.056.485	-0,68%	77,295	77,045	78,366	77,12
12/03/2024	793.596	0,47%	76,75	77,04	77,76	77,65
11/03/2024	909.473	0,17%	76,75	76,73	77,53	77,29
08/03/2024	950.965	-0,36%	77,26	76,9001	77,685	77,16
07/03/2024	742.895	-0,19%	77,79	77,345	78,18	77,44
06/03/2024	1.102.149	0,09%	76,66	76,86	77,91	77,59
05/03/2024	1.333.272	1,25%	76,66	76,368	78,185	77,52
04/03/2024	1.723.975	1,90%	74,58	75,69	76,88	76,56
01/03/2024	1.060.858	0,01%	74,58	74,8058	75,50	75,13
29/02/2024	1.305.564	1,01%	74,58	73,19	75,33	75,12
28/02/2024	1.169.103	0,00%	73,99	73,89	74,84	74,37