Oneok Inc (OKE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	544.907	2,23%	64,275	64,23	66,33	65,95
28-12-2022	539.423	-2,39%	65,955	64,32	66,085	64,51
27-12-2022	643.489	0,81%	65,68	65,45	66,34	66,09
23-12-2022	225.072	1,37%	64,35	64,36	65,46	64,99
22-12-2022	820.624	-1,38%	64,67	62,67	64,73	64,11
21-12-2022	905.154	2,38%	64,47	64,05	65,33	65,01
20-12-2022	1.131.267	0,21%	63,41	62,95	63,85	63,50
19-12-2022	771.985	-1,74%	64,85	63,025	65,10	63,37
16-12-2022	978.425	-0,29%	63,84	63,17	64,76	64,49
15-12-2022	964.063	-2,87%	65,67	64,20	65,90	64,68
14-12-2022	964.610	-0,55%	67,38	66,275	67,52	66,59
13-12-2022	1.088.761	1,53%	67,40	66,1526	67,7804	66,96
12-12-2022	1.126.749	3,78%	64,01	63,81	65,98	65,95
09-12-2022	931.336	-0,89%	63,88	63,50	64,8199	63,55
08-12-2022	942.782	0,42%	64,87	63,52	65,0225	64,12
07-12-2022	658.458	0,39%	63,56	63,31	64,50	63,85
06-12-2022	3.935.200	-2,62%	65,00	63,07	65,84	63,60
05-12-2022	3.230.063	-2,80%	67,76	64,85	67,585	65,31
02-12-2022	3.101.605	-1,62%	66,50	66,31	67,56	66,1115
01-12-2022	4.128.373	0,42%	64,15	66,96	68,17	67,20
30-11-2022	7.180.283	3,10%	64,15	64,85	67,50	66,92
29-11-2022	2.867.088	1,87%	64,15	64,08	65,12	64,91
28-11-2022	2.430.217	-2,59%	64,12	63,68	64,79	63,725
25-11-2022	1.224.685	0,47%	65,64	65,31	66,11	65,93
24-11-2022	2.612.897	0,31%	64,78	64,60	65,91	65,62
23-11-2022	2.612.897	0,31%	64,78	64,60	65,91	65,62
22-11-2022	3.130.742	3,51%	63,70	63,9328	66,43	65,42
21-11-2022	4.082.596	-1,97%	63,70	61,61	63,76	63,20
18-11-2022	5.790.348	1,37%	63,87	62,75	64,51	64,47
17-11-2022	3.241.981	-1,47%	63,87	62,50	63,79	63,60
16-11-2022	2.388.304	-0,83%	64,71	64,15	65,22	64,71
15-11-2022	3.043.441	1,71%	64,71	64,55	65,88	65,245
14-11-2022	906.410	1,39%	64,71	64,32	65,80	64,38
11-11-2022	1.334.241	4,27%	62,09	63,62	64,98	64,65
10-11-2022	998.824	4,12%	62,09	62,015	63,74	63,40
09-11-2022	1.109.703	-2,94%	62,09	60,745	62,35	60,905
08-11-2022	875.912	1,39%	61,97	61,395	62,8963	62,66
07-11-2022	789.660	1,83%	60,23	60,4401	61,87	61,87
04-11-2022	1.226.523	2,45%	60,23	59,05	61,05	60,745
03-11-2022	844.195	-0,34%	58,46	57,85	59,72	59,30
02-11-2022	1.582.529	-1,67%	58,46	58,921	61,194	59,06
01-11-2022	1.087.389	1,25%	58,46	59,725	60,465	60,06
31-10-2022	989.113	0,91%	58,46	58,331	59,638	59,32
28-10-2022	1.086.335	1,47%	55,43	58,17	59,77	59,765
27-10-2022	864.584	1,96%	55,43	58,73	59,62	58,90
26-10-2022	1.076.457	2,20%	55,43	57,73	58,87	58,44
25-10-2022	765.750	2,27%	55,43	55,90	57,645	57,59
24-10-2022	898.432	-0,69%	55,43	55,94	56,97	56,31
21-10-2022	844.789	2,71%	55,43	54,75	56,72	56,563
20-10-2022	1.046.052	-0,07%	55,38	54,49	55,90	55,0731
19-10-2022	1.188.378	-2,32%	55,515	54,94	56,07	55,14
18-10-2022	779.369	1,62%	55,41	54,88	56,38	55,685
17-10-2022	931.965	1,29%	55,41	54,60	55,42	54,80
14-10-2022	1.183.858	-0,78%	55,41	53,74	56,07	55,00
13-10-2022	933.580	4,17%	52,88	52,62	55,89	55,68
12-10-2022	629.316	-0,26%	53,04	52,47	53,75	53,46
11-10-2022	821.459	-3,01%	52,55	52,4375	54,425	53,59
10-10-2022	719.260	-2,27%	54,82	53,18	55,48	53,29
07-10-2022	1.312.977	-1,98%	56,05	53,95	55,63	54,53
06-10-2022	800.878	-0,50%	55,80	55,39	57,29	55,64
05-10-2022	989.181	0,93%	56,18	55,06	56,96	56,52
04-10-2022	1.192.872	4,88%	54,67	54,34	56,48	56,48
03-10-2022	855.710	4,49%	53,00	52,73	53,845	53,55
30-09-2022	1.121.021	-1,44%	51,72	51,0343	52,27	51,24
29-09-2022	1.161.871	-1,75%	52,41	50,75	52,44	51,985
28-09-2022	1.659.794	3,78%	55,66	50,90	53,13	52,94
27-09-2022	1.211.515	0,79%	55,66	50,58	52,36	50,98
26-09-2022	1.406.832	-4,13%	55,66	50,53	52,71	50,58
23-09-2022	2.038.975	-8,39%	55,66	51,885	55,76	52,76
22-09-2022	799.410	-1,39%	58,96	57,59	59,1267	57,62
21-09-2022	966.369	-2,14%	60,66	58,42	60,7899	58,43
20-09-2022	804.646	-1,97%	60,57	59,07	60,5975	59,70
19-09-2022	662.370	1,14%	58,78	58,84	60,90	60,90
16-09-2022	1.196.324	-3,76%	62,025	59,50	61,98	60,11
15-09-2022	864.784	-1,55%	62,29	62,07	63,615	62,46
14-09-2022	2.070.601	2,88%	62,29	62,16	63,9449	63,44
13-09-2022	1.041.336	-3,44%	62,54	61,305	63,30	61,68
12-09-2022	607.320	2,19%	63,31	62,77	64,11	63,87
09-09-2022	509.179	2,94%	62,20	61,88	62,77	63,10
08-09-2022	566.214	1,86%	60,37	60,07	61,35	61,50
07-09-2022	641.366	3,24%	58,70	58,3604	60,5425	61,50
06-09-2022	713.799	1,68%	60,73	59,37	61,2138	59,56
05-09-2022	1.041.955	1,68%	60,73	60,17	61,56	60,55
02-09-2022	1.041.955	1,68%	60,73	60,17	61,56	60,55
01-09-2022	984.841	-2,81%	62,10	58,94	60,56	59,52
31-08-2022	1.072.519	-2,86%	62,10	61,03	62,60	61,23
30-08-2022	753.226	-2,29%	63,68	62,89	63,68	63,03
29-08-2022	498.558	-0,53%	64,80	64,23	65,31	64,50
26-08-2022	635.123	-2,75%	66,69	64,84	66,53	64,84
25-08-2022	728.225	0,82%	64,98	66,00	66,85	66,65
24-08-2022	960.131	2,02%	64,98	64,66	66,275	66,12
23-08-2022	702.369	2,03%	64,39	64,17	65,34	64,80
22-08-2022	816.234	-0,70%	63,50	62,93	63,82	63,50
19-08-2022	502.570	-0,58%	63,50	63,7276	64,36	63,95
18-08-2022	676.145	2,07%	63,50	63,43	64,38	64,30
17-08-2022	693.019	-0,54%	62,93	62,30	63,58	62,96
16-08-2022	587.693	-0,25%	63,84	63,03	64,0354	63,315
15-08-2022	701.792	-1,35%	59,83	62,314	63,79	63,48
12-08-2022	800.877	-0,94%	59,83	64,15	64,80	64,35
11-08-2022	1.317.323	4,34%	59,83	62,96	65,41	64,96