Oneok Inc (OKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,47%	82,62	81,88	83,0499	82,63
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
27/02/2024	2.635.457	2,00%	73,99	73,395	75,67	74,37
26/02/2024	1.524.774	-0,08%	72,74	72,44	73,67	72,91
23/02/2024	1.442.856	-1,02%	72,90	72,92	73,56	72,97
22/02/2024	1.302.527	0,53%	72,90	72,73	73,83	73,72
21/02/2024	1.269.033	2,29%	71,96	71,89	73,40	73,33
20/02/2024	1.139.752	-0,42%	71,91	71,505	72,345	71,69
19/02/2024	1.165.609	1,31%	71,015	70,935	72,505	71,99
16/02/2024	1.165.609	1,31%	71,015	70,935	72,505	71,99
15/02/2024	1.553.729	2,82%	69,05	69,01	71,417	71,06
14/02/2024	1.370.588	-0,53%	70,08	68,65	70,29	69,11
13/02/2024	1.203.389	-1,07%	70,08	68,99	70,31	69,48
12/02/2024	1.178.209	1,72%	69,29	68,71	70,345	70,23
09/02/2024	963.310	0,10%	68,63	68,71	69,491	69,04
08/02/2024	1.191.386	0,63%	68,63	68,21	69,035	68,97
07/02/2024	1.128.978	0,88%	68,07	67,73	68,615	68,54
06/02/2024	1.098.774	-0,22%	68,07	67,67	68,375	67,94
05/02/2024	1.099.161	-0,29%	67,60	67,05	68,60	68,09
02/02/2024	987.795	-0,28%	68,02	67,22	68,65	68,29
01/02/2024	1.220.446	0,34%	68,32	68,10	69,5082	68,48
31/01/2024	1.024.376	-2,26%	69,20	68,205	70,015	68,25
30/01/2024	947.636	0,26%	69,20	69,06	69,9277	69,83
29/01/2024	1.122.478	0,29%	70,24	68,60	69,67	69,65
26/01/2024	1.194.161	0,21%	70,24	69,92	70,52	70,44
25/01/2024	1.071.041	2,08%	69,27	69,0499	70,30	70,29
24/01/2024	1.150.287	-0,17%	69,95	68,39	69,50	68,86
23/01/2024	1.267.915	-0,58%	69,95	68,83	69,68	68,98
22/01/2024	1.492.683	-0,94%	69,95	69,28	70,5489	69,38
19/01/2024	1.528.955	-1,70%	71,26	69,855	71,37	70,04
18/01/2024	2.210.575	3,17%	69,01	69,48	71,60	71,25
17/01/2024	1.725.515	-0,78%	69,01	68,6412	69,99	69,06
16/01/2024	1.627.367	-1,49%	70,43	69,47	70,49	69,60
15/01/2024	1.396.357	0,76%	71,215	70,39	71,35	70,65
12/01/2024	1.396.357	0,76%	71,215	70,39	71,35	70,65
11/01/2024	1.466.873	-1,04%	70,855	69,3105	70,93	70,12
10/01/2024	1.114.798	0,67%	70,61	70,19	71,26	70,86
09/01/2024	923.629	-1,24%	71,055	70,215	71,055	70,39
08/01/2024	846.461	-0,45%	70,65	69,95	71,32	71,27
05/01/2024	1.014.218	1,02%	71,01	71,02	71,90	71,59
04/01/2024	1.043.292	-1,21%	72,12	70,74	72,515	70,87
03/01/2024	1.106.922	1,01%	70,88	70,75	72,135	71,74
02/01/2024	1.115.215	1,14%	70,52	70,45	71,44	71,02
29/12/2023	668.311	-0,43%	70,91	70,155	70,70	70,22