Oneok Inc (OKE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/05/2025 |
1.567.967 |
1,73%
|
85,74
|
84,17
|
87,98
|
86,51
|
| 12/05/2025 |
1.660.899 |
3,33%
|
84,60
|
84,17
|
86,75
|
85,04
|
| 09/05/2025 |
1.414.282 |
0,06%
|
81,28
|
80,78
|
83,935
|
82,30
|
| 08/05/2025 |
2.556.529 |
2,49%
|
79,55
|
79,06
|
83,01
|
82,25
|
| 07/05/2025 |
1.639.634 |
1,21%
|
80,04
|
78,57
|
80,63
|
80,25
|
| 06/05/2025 |
1.854.494 |
-1,07%
|
81,21
|
78,57
|
81,50
|
79,29
|
| 05/05/2025 |
1.939.373 |
-1,96%
|
81,12
|
79,29
|
81,395
|
80,15
|
| 02/05/2025 |
2.895.945 |
2,29%
|
81,68
|
80,545
|
83,52
|
81,75
|
| 01/05/2025 |
2.966.092 |
-1,50%
|
84,19
|
80,545
|
84,375
|
80,93
|
| 30/04/2025 |
3.487.055 |
-6,56%
|
87,16
|
80,80
|
88,19
|
82,16
|
| 29/04/2025 |
2.000.617 |
-0,01%
|
86,20
|
86,15
|
88,19
|
87,86
|
| 28/04/2025 |
1.667.003 |
1,81%
|
86,90
|
86,1335
|
88,145
|
87,87
|
| 25/04/2025 |
886.371 |
0,04%
|
85,405
|
85,02
|
86,885
|
86,31
|
| 24/04/2025 |
1.661.143 |
1,91%
|
85,69
|
84,03
|
87,19
|
86,28
|
| 23/04/2025 |
2.108.638 |
0,73%
|
83,41
|
82,32
|
87,19
|
84,66
|
| 22/04/2025 |
1.580.546 |
2,73%
|
85,13
|
80,94
|
86,82
|
84,05
|
| 21/04/2025 |
1.756.569 |
-5,11%
|
85,01
|
80,94
|
85,73
|
81,82
|
| 17/04/2025 |
1.353.213 |
1,69%
|
84,25
|
84,16
|
88,125
|
86,23
|
| 16/04/2025 |
1.411.298 |
0,76%
|
83,845
|
83,47
|
86,22
|
84,80
|
| 15/04/2025 |
1.473.386 |
0,94%
|
84,50
|
83,47
|
86,066
|
84,16
|
| 14/04/2025 |
1.555.453 |
0,99%
|
81,77
|
82,32
|
84,515
|
83,38
|
| 11/04/2025 |
1.711.217 |
1,63%
|
81,77
|
78,82
|
82,86
|
82,56
|
| 10/04/2025 |
2.458.375 |
-4,27%
|
84,00
|
78,55
|
82,90
|
81,24
|
| 09/04/2025 |
3.941.363 |
7,83%
|
84,00
|
75,55
|
85,98
|
84,86
|
| 08/04/2025 |
3.177.119 |
-2,79%
|
84,00
|
77,30
|
84,50
|
78,71
|
| 07/04/2025 |
5.847.399 |
0,06%
|
77,77
|
75,475
|
83,85
|
80,91
|
| 04/04/2025 |
5.858.521 |
-12,77%
|
95,39
|
80,52
|
89,5999
|
80,86
|
| 03/04/2025 |
3.286.125 |
-7,67%
|
95,39
|
92,52
|
97,41
|
92,70
|
| 02/04/2025 |
1.014.597 |
0,87%
|
98,92
|
98,21
|
100,565
|
100,37
|
| 01/04/2025 |
934.535 |
0,28%
|
98,42
|
97,63
|
99,70
|
99,50
|
| 31/03/2025 |
1.306.613 |
0,75%
|
98,25
|
98,02
|
99,71
|
99,22
|
| 28/03/2025 |
1.176.778 |
-0,20%
|
98,68
|
97,29
|
99,12
|
98,48
|
| 27/03/2025 |
1.134.265 |
-2,55%
|
101,19
|
97,96
|
101,27
|
98,68
|
| 26/03/2025 |
1.217.335 |
-1,09%
|
103,145
|
100,89
|
103,61
|
101,26
|
| 25/03/2025 |
1.176.132 |
0,08%
|
102,79
|
102,19
|
103,46
|
102,38
|
| 24/03/2025 |
1.229.995 |
2,98%
|
100,06
|
99,77
|
102,715
|
102,30
|
| 21/03/2025 |
2.326.334 |
-1,30%
|
100,06
|
98,71
|
100,47
|
99,34
|
| 20/03/2025 |
1.217.920 |
0,60%
|
99,91
|
99,301
|
100,95
|
100,65
|
| 19/03/2025 |
1.267.910 |
2,08%
|
98,47
|
98,345
|
100,89
|
100,05
|
| 18/03/2025 |
1.354.231 |
-0,52%
|
99,30
|
97,6761
|
99,72
|
98,01
|
| 17/03/2025 |
1.357.118 |
2,08%
|
93,10
|
96,175
|
99,46
|
98,44
|
| 14/03/2025 |
1.246.862 |
3,13%
|
93,10
|
93,90
|
96,82
|
96,43
|
| 13/03/2025 |
2.097.528 |
0,57%
|
93,10
|
92,61
|
94,72
|
93,50
|
| 12/03/2025 |
1.627.952 |
0,38%
|
93,87
|
92,78
|
94,79
|
92,97
|
| 11/03/2025 |
2.806.776 |
1,31%
|
91,00
|
91,54
|
93,63
|
92,62
|
| 10/03/2025 |
3.081.938 |
2,12%
|
91,00
|
88,47
|
92,525
|
91,42
|
| 07/03/2025 |
1.991.746 |
-0,19%
|
91,00
|
87,355
|
90,48
|
89,57
|
| 06/03/2025 |
2.488.435 |
-2,32%
|
91,00
|
88,5658
|
91,3831
|
89,74
|
| 05/03/2025 |
2.039.765 |
-2,05%
|
95,595
|
90,41
|
93,00
|
91,87
|
| 04/03/2025 |
2.083.026 |
-3,07%
|
95,595
|
92,64
|
95,7599
|
93,79
|
| 03/03/2025 |
1.488.307 |
-3,79%
|
98,02
|
96,005
|
101,45
|
96,76
|
| 28/02/2025 |
1.981.100 |
3,88%
|
98,02
|
96,9742
|
100,44
|
100,39
|
| 27/02/2025 |
1.636.421 |
0,92%
|
98,02
|
95,1493
|
97,69
|
96,64
|
| 26/02/2025 |
1.621.856 |
-0,01%
|
98,02
|
94,41
|
96,31
|
95,76
|
| 25/02/2025 |
3.499.858 |
-2,40%
|
98,02
|
92,36
|
98,88
|
95,77
|
| 24/02/2025 |
1.685.377 |
0,15%
|
98,02
|
97,53
|
99,305
|
98,12
|
| 21/02/2025 |
1.435.664 |
-0,54%
|
98,02
|
97,32
|
99,46
|
97,97
|
| 20/02/2025 |
1.509.217 |
-0,58%
|
98,885
|
96,66
|
98,89
|
98,63
|
| 19/02/2025 |
1.442.628 |
0,57%
|
98,94
|
98,4512
|
100,00
|
99,20
|
| 18/02/2025 |
1.521.688 |
0,81%
|
98,30
|
97,06
|
99,25
|
98,64
|
| 17/02/2025 |
0 |
-1,13%
|
99,10
|
97,81
|
99,6682
|
97,85
|
| 14/02/2025 |
1.374.864 |
-1,13%
|
99,10
|
97,81
|
99,6682
|
97,85
|
| 13/02/2025 |
1.520.080 |
1,38%
|
97,58
|
97,086
|
99,19
|
98,97
|
| 12/02/2025 |
2.124.755 |
-1,32%
|
97,81
|
97,27
|
100,035
|
97,62
|
| 11/02/2025 |
1.733.076 |
0,24%
|
97,81
|
97,44
|
99,78
|
98,93
|
| 10/02/2025 |
2.466.855 |
3,01%
|
97,81
|
96,95
|
100,0528
|
98,69
|
| 07/02/2025 |
1.800.836 |
-0,01%
|
97,81
|
94,77
|
96,35
|
95,81
|
| 06/02/2025 |
1.702.875 |
-2,14%
|
97,81
|
95,11
|
98,255
|
95,82
|
| 05/02/2025 |
1.736.957 |
0,92%
|
97,81
|
97,04
|
98,5999
|
97,91
|
| 04/02/2025 |
1.796.053 |
-0,63%
|
100,525
|
96,7301
|
99,25
|
97,02
|
| 03/02/2025 |
2.025.691 |
1,72%
|
100,525
|
94,5747
|
98,11
|
97,63
|
| 31/01/2025 |
2.677.351 |
-2,70%
|
100,525
|
96,14
|
101,45
|
96,14
|
| 30/01/2025 |
4.588.625 |
-0,51%
|
100,525
|
99,62
|
101,552
|
99,87
|
| 29/01/2025 |
2.549.996 |
-0,22%
|
100,525
|
99,53
|
102,24
|
100,38
|
| 28/01/2025 |
2.024.739 |
0,15%
|
101,27
|
99,54
|
101,35
|
100,60
|
| 27/01/2025 |
2.614.445 |
-3,90%
|
102,95
|
99,54
|
103,155
|
100,45
|
| 24/01/2025 |
1.415.614 |
-0,34%
|
104,75
|
104,155
|
105,86
|
104,53
|
| 23/01/2025 |
1.620.165 |
-1,33%
|
107,25
|
103,78
|
107,50
|
104,89
|
| 22/01/2025 |
1.439.390 |
-3,23%
|
108,80
|
105,98
|
110,24
|
106,30
|
| 21/01/2025 |
1.744.768 |
0,82%
|
108,80
|
108,80
|
111,02
|
109,85
|
| 20/01/2025 |
0 |
0,28%
|
107,40
|
107,71
|
110,03
|
108,96
|
| 17/01/2025 |
1.224.780 |
0,28%
|
107,40
|
107,71
|
110,03
|
108,96
|
| 16/01/2025 |
1.613.310 |
1,67%
|
107,40
|
106,85
|
108,67
|
108,66
|
| 15/01/2025 |
1.300.214 |
0,79%
|
104,27
|
105,96
|
107,22
|
106,88
|
| 14/01/2025 |
1.253.942 |
1,98%
|
104,27
|
103,9475
|
107,17
|
106,04
|
| 13/01/2025 |
1.754.857 |
2,19%
|
101,24
|
101,245
|
104,39
|
103,98
|
| 10/01/2025 |
1.512.636 |
-1,07%
|
101,24
|
100,91
|
103,565
|
101,75
|
| 09/01/2025 |
1.192.503 |
1,36%
|
101,24
|
101,1664
|
103,19
|
102,85
|
| 08/01/2025 |
926.821 |
1,22%
|
101,24
|
101,1664
|
103,19
|
102,99
|
| 07/01/2025 |
1.137.343 |
-0,01%
|
101,95
|
101,00
|
102,6106
|
101,61
|
| 06/01/2025 |
1.568.748 |
-1,24%
|
102,23
|
101,125
|
103,6499
|
101,62
|
| 03/01/2025 |
1.058.401 |
1,11%
|
102,23
|
102,23
|
103,77
|
102,90
|
| 02/01/2025 |
1.221.183 |
1,37%
|
101,24
|
100,82
|
102,44
|
101,77
|
| 31/12/2024 |
0 |
-0,38%
|
101,56
|
100,04
|
101,43
|
100,40
|
| 30/12/2024 |
1.310.168 |
-0,05%
|
101,56
|
99,53
|
101,46
|
100,41
|
| 27/12/2024 |
793.388 |
-0,42%
|
101,56
|
100,21
|
101,51
|
100,83
|
| 26/12/2024 |
900.346 |
-0,92%
|
101,56
|
100,77
|
101,845
|
101,25
|
| 24/12/2024 |
0 |
1,27%
|
101,61
|
100,92
|
102,29
|
102,19
|
| 23/12/2024 |
1.104.659 |
0,89%
|
99,645
|
98,61
|
101,165
|
100,97
|
| 20/12/2024 |
1.369.891 |
2,54%
|
103,78
|
97,24
|
100,5201
|
100,08
|
