Oneok Inc (OKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.362.571	0,24%	56,73	58,1286	59,13	58,52
18/05/2023	2.073.119	2,06%	56,73	56,57	58,47	58,38
17/05/2023	2.655.526	1,10%	56,99	55,92	57,75	57,20
16/05/2023	4.104.469	-2,36%	57,53	56,0788	57,9181	56,58
15/05/2023	9.063.883	-9,06%	63,11	56,48	60,22	57,95
12/05/2023	916.002	1,42%	63,11	62,881	63,77	63,72
11/05/2023	899.240	-0,60%	62,51	62,51	63,56	62,83
10/05/2023	805.398	-1,02%	64,01	62,50	64,49	63,21
09/05/2023	787.451	0,54%	63,06	62,915	64,46	63,86
08/05/2023	661.369	-1,54%	65,21	63,18	65,23	63,52
05/05/2023	602.148	3,00%	63,97	63,83	64,90	64,51
04/05/2023	920.972	-0,30%	63,10	61,38	63,19	62,63
03/05/2023	1.522.588	0,13%	62,68	61,60	64,185	62,82
02/05/2023	1.141.199	-4,05%	65,01	61,96	65,125	62,74
01/05/2023	618.517	-0,03%	65,12	64,90	65,92	65,39
28/04/2023	695.687	1,66%	64,14	64,09	65,77	65,41
27/04/2023	703.169	0,90%	64,70	64,26	65,48	65,30
26/04/2023	744.141	-1,27%	65,37	64,46	66,08	64,72
25/04/2023	639.231	-2,15%	66,52	65,515	66,52	65,55
24/04/2023	973.422	1,04%	66,34	66,28	67,1611	66,99
21/04/2023	502.432	0,38%	66,415	65,59	66,4867	66,30
20/04/2023	569.138	-0,45%	65,77	65,055	66,07	66,05
19/04/2023	457.264	-0,58%	66,37	65,8302	66,42	66,35
18/04/2023	489.895	0,50%	66,26	66,08	66,78	66,74
17/04/2023	495.732	-0,93%	67,15	66,08	67,46	66,41
14/04/2023	593.670	0,39%	66,81	66,72	67,36	67,03
13/04/2023	513.271	0,79%	66,24	66,09	67,005	66,77
12/04/2023	709.978	-0,27%	66,44	66,07	66,90	66,25
11/04/2023	646.975	0,55%	66,44	66,10	66,97	66,43
10/04/2023	547.988	0,58%	65,61	65,40	66,19	66,07
06/04/2023	804.106	-0,46%	66,19	65,485	66,32	65,69
05/04/2023	831.623	1,46%	65,29	64,84	66,045	65,99
04/04/2023	1.316.737	-0,03%	65,54	64,10	66,18	65,04
03/04/2023	1.155.591	2,39%	65,29	64,63	66,08	65,06
31/03/2023	519.566	1,62%	62,74	62,57	63,59	63,54
30/03/2023	508.174	0,84%	62,665	62,1632	62,83	62,53
29/03/2023	527.081	1,69%	61,72	61,57	62,135	62,01
28/03/2023	493.420	0,53%	60,38	60,19	61,25	60,98
27/03/2023	688.116	1,98%	60,04	59,86	61,10	60,66
24/03/2023	778.980	1,43%	57,62	57,15	59,565	59,48
23/03/2023	832.555	-2,62%	60,43	58,185	60,8364	58,64
22/03/2023	781.125	-2,67%	61,98	60,18	62,16	60,22
21/03/2023	1.182.678	1,83%	61,98	61,295	62,37	61,87
20/03/2023	868.836	2,14%	59,68	59,815	61,24	60,76
17/03/2023	1.337.346	-2,51%	60,80	58,91	60,73	59,49
16/03/2023	1.639.760	0,23%	59,67	58,18	61,185	61,02
15/03/2023	1.870.953	-5,44%	62,21	59,96	62,47	60,88
14/03/2023	1.145.471	1,16%	64,14	63,32	65,95	64,38
13/03/2023	1.323.543	-1,18%	63,20	61,80	64,99	63,64
10/03/2023	899.159	-1,89%	65,42	64,03	65,865	64,40
09/03/2023	628.965	-2,16%	67,59	65,60	68,26	65,64
08/03/2023	672.430	-0,64%	67,35	66,36	67,8649	67,09
07/03/2023	967.536	-1,65%	68,37	67,51	68,60	67,52
06/03/2023	894.088	1,18%	67,47	67,68	68,80	68,65
03/03/2023	829.069	1,77%	66,54	66,34	68,18	67,85
02/03/2023	925.670	0,77%	66,14	65,50	66,715	66,67
01/03/2023	1.028.455	1,09%	65,72	65,33	66,34	66,16
28/02/2023	2.331.437	-3,67%	68,13	65,22	68,43	65,45
27/02/2023	880.771	0,56%	67,78	67,48	68,3207	67,94
24/02/2023	927.353	-0,62%	67,17	66,98	67,885	67,56
23/02/2023	729.115	2,41%	67,44	66,73	68,125	67,98
22/02/2023	933.602	0,38%	66,16	65,68	67,08	66,38
21/02/2023	969.114	-1,68%	66,78	65,62	66,93	66,13
20/02/2023	922.644	-2,79%	68,45	67,235	68,54	67,26
17/02/2023	922.644	-2,79%	68,45	67,235	68,54	67,26
16/02/2023	592.439	-0,69%	69,24	68,79	69,79	69,19
15/02/2023	751.353	-0,14%	69,03	68,431	69,74	69,67
14/02/2023	699.462	-0,19%	69,75	69,25	70,68	69,77
13/02/2023	631.917	0,65%	69,40	69,14	70,13	69,90
10/02/2023	1.212.043	2,18%	68,56	68,32	69,58	69,45
09/02/2023	729.305	-1,14%	68,95	67,72	69,26	67,97
08/02/2023	672.453	-0,49%	68,97	68,32	69,38	68,75
07/02/2023	734.212	1,31%	68,43	67,86	69,31	69,09
06/02/2023	837.768	-0,53%	68,70	67,41	68,6268	68,20
03/02/2023	879.231	0,73%	68,81	68,13	69,30	69,21
02/02/2023	1.016.858	0,69%	68,51	67,71	68,76	68,71
01/02/2023	946.360	-0,35%	67,86	67,185	68,90	68,24
31/01/2023	766.248	1,78%	67,46	66,75	68,55	68,48
30/01/2023	861.012	-1,41%	67,64	67,215	67,94	67,28
27/01/2023	1.107.114	-0,50%	68,56	67,60	68,71	68,24
26/01/2023	991.192	0,72%	69,78	68,70	69,81	69,54
25/01/2023	1.109.239	-0,68%	68,89	67,77	69,11	69,04
24/01/2023	1.325.815	-0,32%	64,49	64,49	69,71	69,51
23/01/2023	956.050	0,03%	70,06	69,30	70,41	69,73
20/01/2023	899.310	0,30%	69,81	68,93	70,13	69,81
19/01/2023	1.776.353	1,38%	68,23	68,00	70,145	69,60
18/01/2023	635.916	-2,10%	70,87	68,525	71,15	68,65
17/01/2023	696.154	-1,00%	71,01	69,67	71,5737	70,12
16/01/2023	514.867	-0,47%	70,89	70,20	70,935	70,60
13/01/2023	514.867	-0,47%	70,89	70,20	70,935	70,60
12/01/2023	903.738	1,20%	70,51	69,95	71,38	70,93
11/01/2023	1.023.112	1,13%	69,72	69,10	70,24	70,09
10/01/2023	1.051.263	2,39%	68,44	67,46	69,375	69,31
09/01/2023	878.451	1,68%	67,31	67,04	68,04	67,69
06/01/2023	717.849	2,68%	65,75	65,77	67,015	66,57
05/01/2023	658.158	0,61%	63,97	63,97	65,23	64,83
04/01/2023	1.003.623	0,78%	63,41	63,25	64,93	64,44
03/01/2023	941.555	-2,68%	65,515	63,265	65,91	63,94
02/01/2023	877.779	-0,68%	65,64	65,215	65,9099	65,50
30/12/2022	877.779	-0,68%	65,64	65,215	65,9099	65,50