Oneok Inc (OKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	2.187.907	1,70%	60,81	61,92	63,97	63,50
05/10/2023	2.438.970	1,78%	60,81	60,80	62,635	62,44
04/10/2023	2.440.079	-1,02%	61,295	60,58	61,70	61,35
03/10/2023	2.834.437	0,21%	61,295	60,68	61,99	61,98
02/10/2023	2.763.112	-2,49%	65,00	61,61	63,80	61,85
29/09/2023	2.725.986	-2,25%	65,00	63,16	65,00	63,43
28/09/2023	2.952.753	0,59%	64,87	64,42	65,44	64,89
27/09/2023	3.605.408	0,05%	64,87	64,185	65,135	64,51
26/09/2023	3.458.580	-3,10%	66,33	64,21	66,50	64,48
25/09/2023	12.313.865	0,54%	65,70	65,54	66,895	66,55
22/09/2023	5.887.251	0,29%	67,02	65,78	67,42	66,18
21/09/2023	3.834.911	0,54%	66,93	65,555	67,2199	67,37
20/09/2023	2.889.655	-1,14%	67,64	66,96	68,22	67,01
19/09/2023	1.872.438	-0,60%	67,97	67,12	68,32	67,78
18/09/2023	2.011.917	0,96%	67,97	67,08	68,32	68,19
15/09/2023	2.620.368	-1,45%	64,805	67,42	68,73	67,54
14/09/2023	2.053.486	2,28%	64,805	67,64	68,615	68,53
13/09/2023	1.577.669	1,03%	64,805	65,94	67,09	67,00
12/09/2023	1.810.490	2,77%	64,805	64,79	66,602	66,32
11/09/2023	1.219.443	-0,37%	63,27	64,205	65,46	64,53
08/09/2023	1.635.654	0,72%	63,27	64,565	65,245	64,77
07/09/2023	2.273.935	1,04%	63,27	63,03	64,6892	64,31
06/09/2023	1.861.642	-3,06%	65,39	63,30	65,39	63,65
05/09/2023	1.072.966	0,17%	65,76	65,52	66,185	65,66
04/09/2023	1.198.368	0,54%	65,57	65,19	66,3635	65,55
01/09/2023	1.198.368	0,54%	65,57	65,19	66,3635	65,55
31/08/2023	1.183.766	-0,35%	65,57	65,16	65,84	65,2033
30/08/2023	833.898	0,28%	65,40	65,25	65,845	65,43
29/08/2023	673.771	-0,20%	65,47	65,05	65,48	65,25
28/08/2023	577.533	0,66%	64,79	65,09	65,69	65,38
25/08/2023	1.025.964	0,89%	64,79	64,68	65,48	64,95
24/08/2023	808.260	-0,50%	64,45	64,37	65,35	64,38
23/08/2023	676.794	-0,25%	64,35	63,64	64,91	64,70
22/08/2023	583.235	-0,61%	65,59	64,84	65,595	64,86
21/08/2023	695.416	-0,52%	65,73	64,885	65,93	65,26
18/08/2023	868.043	0,40%	65,53	64,8049	65,85	65,60
17/08/2023	1.380.356	0,15%	65,53	64,96	66,01	65,34
16/08/2023	1.166.875	-0,29%	65,20	65,03	65,86	65,24
15/08/2023	897.921	-0,79%	66,48	65,12	65,76	65,43
14/08/2023	807.755	-0,44%	66,48	65,27	66,61	65,95
11/08/2023	747.314	1,67%	65,43	65,22	66,36	66,24
10/08/2023	950.475	1,24%	64,85	64,77	65,55	65,15
09/08/2023	1.176.134	0,31%	64,50	63,94	65,20	64,35
08/08/2023	1.353.389	-1,61%	66,21	63,05	64,765	64,15
07/08/2023	1.011.364	-0,08%	66,21	64,89	65,595	65,20
04/08/2023	926.794	-1,08%	66,21	65,20	66,87	65,25
03/08/2023	751.876	0,67%	65,49	65,40	66,47	65,96
02/08/2023	693.781	-1,62%	65,82	65,0693	65,85	65,52
01/08/2023	908.460	-0,66%	66,845	65,825	66,915	66,60
31/07/2023	960.992	1,17%	67,31	66,45	67,035	67,04
28/07/2023	969.047	0,42%	67,31	66,97	67,68	67,22
27/07/2023	1.166.322	-0,98%	67,97	66,94	68,1001	66,94
26/07/2023	687.916	0,09%	67,19	67,13	68,105	67,60
25/07/2023	868.753	0,43%	67,33	66,83	67,77	67,54
24/07/2023	908.209	1,14%	65,22	66,692	67,85	67,25
21/07/2023	749.051	0,85%	65,22	65,68	66,69	66,49
20/07/2023	894.792	1,79%	65,22	64,92	65,98	65,93
19/07/2023	820.205	0,70%	64,39	64,32	65,205	64,77
18/07/2023	1.021.655	1,44%	63,21	63,175	64,795	64,32
17/07/2023	851.524	-0,50%	63,99	63,29	64,06	63,41
14/07/2023	833.551	-2,43%	62,76	63,5601	64,82	63,73
13/07/2023	1.138.751	1,48%	62,76	64,56	65,36	65,32
12/07/2023	807.905	1,63%	62,76	63,68	64,43	64,37
11/07/2023	1.307.351	1,51%	62,76	61,92	63,73	63,34
10/07/2023	930.119	0,37%	62,03	61,92	62,78	62,40
07/07/2023	1.385.152	2,02%	62,25	60,79	62,215	62,17
06/07/2023	800.160	-1,06%	62,25	60,52	61,24	60,94
05/07/2023	746.126	-1,30%	62,25	61,2801	62,61	61,59
04/07/2023	500.043	0,75%	61,88	61,74	62,655	62,18
03/07/2023	500.027	1,12%	61,88	61,74	62,655	62,41
30/06/2023	956.512	0,37%	62,29	61,55	62,2899	61,72
29/06/2023	927.030	1,60%	60,75	60,68	61,55	61,49
28/06/2023	898.692	1,71%	59,69	59,06	60,555	60,52
27/06/2023	1.341.797	1,54%	58,64	58,5075	59,79	59,50
26/06/2023	818.523	1,58%	57,86	57,37	58,915	58,60
23/06/2023	949.863	-0,86%	57,62	57,37	58,065	57,69
22/06/2023	1.063.258	-1,51%	58,98	57,90	59,00	58,19
21/06/2023	1.434.235	-0,41%	58,95	58,57	59,3609	59,08
20/06/2023	1.213.013	-2,67%	60,57	59,06	60,57	59,32
19/06/2023	1.372.344	-0,26%	60,90	60,68	61,46	60,95
16/06/2023	1.372.344	-0,26%	60,90	60,68	61,46	60,95
15/06/2023	954.193	1,13%	60,90	60,41	61,40	61,11
14/06/2023	950.121	0,25%	60,90	60,015	61,06	60,43
13/06/2023	1.240.321	0,80%	60,34	60,2501	61,08	60,28
12/06/2023	884.085	-0,07%	59,39	59,32	60,30	59,80
09/06/2023	959.068	-1,43%	60,52	59,64	60,64	59,84
08/06/2023	1.347.878	0,46%	58,03	59,5212	60,74	60,71
07/06/2023	1.083.042	1,89%	58,03	59,38	60,495	60,43
06/06/2023	949.164	1,01%	58,03	57,995	59,425	59,31
05/06/2023	836.108	-0,03%	59,33	58,51	59,38	58,72
02/06/2023	1.450.672	3,22%	56,79	57,25	58,915	58,74
01/06/2023	1.396.585	0,44%	56,79	56,21	57,48	56,91
31/05/2023	1.381.891	0,12%	56,82	56,80	57,755	57,37
30/05/2023	1.381.891	0,12%	56,82	56,80	57,755	57,37
29/05/2023	1.288.385	-0,47%	57,75	57,05	57,94	57,30
26/05/2023	1.288.385	-0,47%	57,75	57,05	57,94	57,30
25/05/2023	1.268.192	-1,66%	57,85	56,96	58,00	57,57
24/05/2023	1.178.973	0,00%	58,49	57,84	58,82	58,54
23/05/2023	1.920.911	0,78%	58,49	58,125	59,38	58,54
22/05/2023	1.362.523	-0,74%	58,12	57,68	58,819	58,09