Oneok Inc (OKE)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19/12/2024 |
1.603.409 |
0,02%
|
103,78
|
97,39
|
99,1962
|
97,66
|
| 18/12/2024 |
0 |
-4,07%
|
103,78
|
97,60
|
101,495
|
97,64
|
| 17/12/2024 |
1.520.781 |
-1,04%
|
103,78
|
100,12
|
102,13
|
101,78
|
| 16/12/2024 |
1.503.261 |
-1,13%
|
103,78
|
102,335
|
104,04
|
102,85
|
| 13/12/2024 |
824.912 |
-0,42%
|
105,02
|
103,531
|
104,39
|
104,03
|
| 12/12/2024 |
822.354 |
0,13%
|
105,02
|
103,83
|
105,28
|
104,47
|
| 11/12/2024 |
1.165.861 |
-0,01%
|
105,02
|
104,15
|
105,88
|
104,33
|
| 10/12/2024 |
1.379.426 |
-0,74%
|
110,16
|
104,08
|
105,82
|
104,34
|
| 09/12/2024 |
1.385.387 |
-3,55%
|
110,16
|
104,82
|
109,33
|
105,12
|
| 06/12/2024 |
1.129.039 |
-1,02%
|
110,16
|
108,13
|
110,33
|
109,00
|
| 05/12/2024 |
918.436 |
1,27%
|
109,21
|
108,87
|
110,6998
|
110,12
|
| 04/12/2024 |
1.305.241 |
-1,60%
|
110,215
|
107,59
|
110,27
|
108,74
|
| 03/12/2024 |
934.603 |
0,06%
|
111,00
|
110,03
|
111,55
|
110,51
|
| 02/12/2024 |
1.414.995 |
-2,78%
|
113,62
|
109,80
|
113,63
|
110,44
|
| 29/11/2024 |
782.194 |
0,47%
|
113,25
|
111,77
|
114,27
|
113,60
|
| 27/11/2024 |
860.769 |
-0,76%
|
113,78
|
111,77
|
114,135
|
112,59
|
| 26/11/2024 |
2.420.360 |
1,73%
|
111,9595
|
108,87
|
117,53
|
113,45
|
| 25/11/2024 |
4.297.380 |
-5,17%
|
116,99
|
108,87
|
117,53
|
111,52
|
| 22/11/2024 |
1.362.978 |
0,26%
|
116,75
|
113,82
|
118,07
|
117,05
|
| 21/11/2024 |
1.499.079 |
3,17%
|
113,85
|
108,1462
|
117,24
|
116,75
|
| 20/11/2024 |
1.237.941 |
0,04%
|
111,45
|
111,22
|
114,33
|
113,16
|
| 19/11/2024 |
1.802.917 |
0,53%
|
110,315
|
110,47
|
113,36
|
113,11
|
| 18/11/2024 |
1.422.201 |
2,46%
|
110,00
|
110,00
|
112,93
|
112,51
|
| 15/11/2024 |
1.791.703 |
1,79%
|
107,25
|
106,46
|
110,05
|
109,81
|
| 14/11/2024 |
1.257.570 |
-0,27%
|
108,9999
|
107,075
|
109,17
|
107,88
|
| 13/11/2024 |
2.501.389 |
0,33%
|
108,63
|
106,46
|
109,2099
|
108,17
|
| 12/11/2024 |
1.479.525 |
-1,12%
|
108,76
|
106,46
|
109,47
|
107,82
|
| 11/11/2024 |
1.403.432 |
1,75%
|
107,51
|
106,85
|
109,18
|
109,04
|
| 08/11/2024 |
1.639.152 |
2,90%
|
102,455
|
101,69
|
107,195
|
107,16
|
| 07/11/2024 |
1.600.671 |
1,90%
|
101,07
|
101,3901
|
104,50
|
104,14
|
| 06/11/2024 |
2.219.184 |
3,64%
|
96,01
|
95,77
|
103,12
|
102,20
|
| 05/11/2024 |
1.280.571 |
%
|
96,01
|
95,77
|
98,63
|
98,61
|
| 04/11/2024 |
1.386.784 |
%
|
93,93
|
93,66
|
95,785
|
95,64
|
| 01/11/2024 |
1.450.352 |
%
|
96,86
|
92,825
|
96,66
|
93,36
|
| 31/10/2024 |
1.484.715 |
%
|
96,86
|
96,6001
|
98,06
|
96,88
|
| 30/10/2024 |
1.650.990 |
%
|
95,78
|
95,04
|
97,555
|
96,16
|
| 29/10/2024 |
1.412.490 |
%
|
95,75
|
94,96
|
95,92
|
95,55
|
| 28/10/2024 |
835.088 |
%
|
95,20
|
95,00
|
96,145
|
96,02
|
| 25/10/2024 |
819.264 |
%
|
97,78
|
96,135
|
97,845
|
96,66
|
| 24/10/2024 |
786.338 |
%
|
97,27
|
96,78
|
97,6616
|
97,42
|
| 23/10/2024 |
791.877 |
%
|
97,01
|
96,46
|
97,965
|
96,76
|
| 22/10/2024 |
634.705 |
%
|
97,035
|
96,87
|
97,74
|
97,37
|
| 21/10/2024 |
780.339 |
%
|
97,74
|
96,21
|
98,4279
|
96,82
|
| 18/10/2024 |
984.722 |
%
|
96,76
|
95,95
|
97,25
|
97,23
|
| 17/10/2024 |
1.095.553 |
%
|
96,04
|
95,94
|
96,94
|
96,44
|
| 16/10/2024 |
967.637 |
%
|
95,425
|
94,945
|
95,998
|
95,65
|
| 15/10/2024 |
1.329.406 |
%
|
95,87
|
94,5542
|
96,25
|
94,98
|
| 14/10/2024 |
868.800 |
%
|
96,50
|
96,05
|
98,01
|
97,50
|
| 11/10/2024 |
1.944.532 |
%
|
94,89
|
94,73
|
96,63
|
96,61
|
| 10/10/2024 |
593.960 |
%
|
93,04
|
94,29
|
95,42
|
94,69
|
| 09/10/2024 |
766.644 |
%
|
93,04
|
93,00
|
94,889
|
94,75
|
| 08/10/2024 |
898.663 |
%
|
93,98
|
92,95
|
94,57
|
93,60
|
| 07/10/2024 |
701.503 |
%
|
93,71
|
94,57
|
95,59
|
94,84
|
| 04/10/2024 |
828.409 |
%
|
93,71
|
94,55
|
95,52
|
95,23
|
| 03/10/2024 |
1.296.475 |
%
|
93,71
|
92,97
|
95,12
|
94,71
|
| 02/10/2024 |
1.257.294 |
%
|
90,63
|
91,83
|
93,46
|
93,40
|
| 01/10/2024 |
1.091.192 |
%
|
90,63
|
90,00
|
92,74
|
92,28
|
| 30/09/2024 |
853.238 |
%
|
90,63
|
89,40
|
91,185
|
91,13
|
| 27/09/2024 |
1.449.343 |
%
|
89,37
|
88,74
|
90,6501
|
90,24
|
| 26/09/2024 |
2.498.208 |
%
|
92,98
|
88,825
|
93,52
|
89,15
|
| 25/09/2024 |
715.590 |
%
|
95,43
|
94,205
|
95,66
|
94,69
|
| 24/09/2024 |
949.733 |
%
|
94,225
|
94,8803
|
96,01
|
95,23
|
| 23/09/2024 |
975.565 |
%
|
94,225
|
94,135
|
95,38
|
95,27
|
| 20/09/2024 |
1.396.634 |
%
|
95,175
|
93,05
|
94,52
|
93,97
|
| 19/09/2024 |
911.971 |
%
|
94,91
|
93,295
|
95,28
|
93,77
|
| 18/09/2024 |
836.467 |
%
|
94,91
|
93,855
|
95,18
|
93,90
|
| 17/09/2024 |
1.130.830 |
%
|
93,76
|
93,48
|
94,95
|
94,66
|
| 16/09/2024 |
1.001.192 |
%
|
92,74
|
92,37
|
93,88
|
93,68
|
| 13/09/2024 |
751.782 |
%
|
90,47
|
90,27
|
91,37
|
91,37
|
| 12/09/2024 |
1.065.099 |
%
|
90,47
|
90,075
|
90,74
|
90,50
|
| 11/09/2024 |
1.397.138 |
%
|
92,10
|
89,00
|
91,545
|
90,24
|
| 10/09/2024 |
1.547.937 |
%
|
92,10
|
90,395
|
92,89
|
91,72
|
| 09/09/2024 |
1.287.132 |
%
|
91,53
|
90,90
|
92,765
|
92,04
|
| 06/09/2024 |
1.534.464 |
%
|
91,81
|
90,53
|
92,41
|
91,06
|
| 05/09/2024 |
1.233.350 |
%
|
92,73
|
91,23
|
92,40
|
91,81
|
| 04/09/2024 |
1.328.822 |
%
|
92,73
|
90,82
|
92,97
|
91,32
|
| 03/09/2024 |
1.798.531 |
%
|
90,12
|
91,00
|
92,83
|
92,231
|
| 30/08/2024 |
1.837.577 |
%
|
90,12
|
89,78
|
92,61
|
92,36
|
| 29/08/2024 |
1.884.766 |
%
|
88,51
|
88,2127
|
90,66
|
90,15
|
| 28/08/2024 |
679.517 |
%
|
88,28
|
86,31
|
88,77
|
88,21
|
| 27/08/2024 |
598.573 |
%
|
88,83
|
88,11
|
88,775
|
88,44
|
| 26/08/2024 |
664.807 |
%
|
88,83
|
88,35
|
89,2612
|
88,60
|
| 23/08/2024 |
623.933 |
%
|
87,03
|
87,34
|
88,19
|
88,07
|
| 22/08/2024 |
613.954 |
%
|
87,03
|
87,1298
|
87,9099
|
87,50
|
| 21/08/2024 |
770.184 |
%
|
87,15
|
86,68
|
87,4562
|
87,03
|
| 20/08/2024 |
956.844 |
%
|
88,165
|
86,20
|
88,32
|
86,59
|
| 19/08/2024 |
891.235 |
%
|
87,62
|
87,425
|
88,68
|
88,40
|
| 16/08/2024 |
1.505.442 |
%
|
86,78
|
86,51
|
87,7396
|
87,46
|
| 15/08/2024 |
1.217.705 |
%
|
86,895
|
86,03
|
87,12
|
86,97
|
| 14/08/2024 |
949.690 |
%
|
85,10
|
85,49
|
86,52
|
86,34
|
| 13/08/2024 |
1.256.099 |
%
|
85,10
|
84,57
|
86,005
|
85,74
|
| 12/08/2024 |
918.336 |
%
|
85,50
|
84,47
|
85,53
|
85,18
|
| 09/08/2024 |
1.132.767 |
%
|
85,25
|
84,24
|
85,35
|
85,00
|
| 08/08/2024 |
1.205.706 |
%
|
83,49
|
83,035
|
85,44
|
85,33
|
| 07/08/2024 |
1.597.196 |
%
|
79,15
|
82,975
|
84,91
|
83,06
|
| 06/08/2024 |
2.224.364 |
%
|
79,15
|
78,97
|
83,03
|
82,32
|
| 05/08/2024 |
1.646.375 |
%
|
78,17
|
76,91
|
78,875
|
78,90
|
| 02/08/2024 |
1.381.057 |
%
|
81,305
|
78,95
|
81,477
|
80,17
|
| 01/08/2024 |
815.642 |
%
|
82,62
|
81,53
|
83,00
|
82,06
|
| 31/07/2024 |
1.006.860 |
%
|
83,82
|
82,86
|
84,02
|
83,33
|
