Organon & Co (OGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
455.241 |
0,00%
|
20,60
|
20,60
|
21,43
|
21,16
|
| 17-07-2024 |
455.241 |
1,68%
|
20,60
|
20,60
|
21,43
|
21,16
|
| 16-07-2024 |
460.612 |
0,39%
|
20,81
|
20,635
|
21,04
|
20,81
|
| 15-07-2024 |
402.379 |
-2,68%
|
21,36
|
20,72
|
21,38
|
20,73
|
| 12-07-2024 |
473.900 |
2,01%
|
21,02
|
20,88
|
21,44
|
21,30
|
| 11-07-2024 |
549.935 |
4,82%
|
20,24
|
20,18
|
20,99
|
20,88
|
| 10-07-2024 |
631.671 |
-0,05%
|
19,93
|
19,35
|
20,005
|
19,92
|
| 09-07-2024 |
401.226 |
-1,04%
|
20,14
|
19,84
|
20,28
|
19,93
|
| 08-07-2024 |
276.175 |
0,15%
|
20,31
|
20,12
|
20,46
|
20,14
|
| 05-07-2024 |
1.079.121 |
-0,99%
|
20,25
|
19,94
|
20,30
|
20,11
|
| 04-07-2024 |
447.991 |
0,00%
|
20,18
|
20,14
|
20,55
|
20,31
|
| 03-07-2024 |
447.991 |
0,94%
|
20,18
|
20,14
|
20,55
|
20,31
|
| 02-07-2024 |
332.690 |
-0,94%
|
20,16
|
20,10
|
20,36
|
20,12
|
| 01-07-2024 |
417.057 |
-1,88%
|
20,82
|
20,17
|
21,01
|
20,31
|
| 28-06-2024 |
1.054.709 |
0,53%
|
20,76
|
20,52
|
21,00
|
20,70
|
| 27-06-2024 |
367.149 |
-0,19%
|
20,59
|
20,39
|
20,71
|
20,59
|
| 26-06-2024 |
305.495 |
-0,77%
|
20,61
|
20,41
|
20,70
|
20,63
|
| 25-06-2024 |
330.075 |
-1,56%
|
21,13
|
20,79
|
21,18
|
20,79
|
| 24-06-2024 |
392.960 |
1,34%
|
20,95
|
20,91
|
21,43
|
21,12
|
| 21-06-2024 |
1.993.344 |
1,91%
|
20,61
|
20,31
|
20,92
|
20,84
|
| 20-06-2024 |
387.503 |
0,49%
|
20,22
|
20,17
|
20,54
|
20,45
|
| 19-06-2024 |
467.978 |
0,00%
|
20,30
|
20,22
|
20,43
|
20,35
|
| 18-06-2024 |
467.978 |
-0,25%
|
20,30
|
20,22
|
20,43
|
20,35
|
| 17-06-2024 |
648.528 |
-0,25%
|
20,30
|
19,88
|
20,54
|
20,35
|
| 14-06-2024 |
685.321 |
-0,54%
|
20,31
|
19,82
|
20,455
|
20,40
|
| 13-06-2024 |
543.373 |
-1,58%
|
20,74
|
20,465
|
20,84
|
20,51
|
| 12-06-2024 |
926.872 |
2,86%
|
20,75
|
20,62
|
21,15
|
20,84
|
| 11-06-2024 |
2.269.083 |
-2,17%
|
20,58
|
20,165
|
20,65
|
20,26
|
| 10-06-2024 |
551.227 |
-0,19%
|
20,50
|
20,36
|
20,815
|
20,71
|
| 07-06-2024 |
369.400 |
0,39%
|
20,50
|
20,32
|
20,81
|
20,75
|
| 06-06-2024 |
437.579 |
-1,38%
|
20,825
|
20,582
|
21,015
|
20,67
|
| 05-06-2024 |
429.575 |
0,34%
|
20,92
|
20,695
|
21,02
|
20,95
|
| 04-06-2024 |
616.435 |
-2,34%
|
21,325
|
20,80
|
21,455
|
20,88
|
| 03-06-2024 |
647.126 |
0,23%
|
21,35
|
21,09
|
21,78
|
21,38
|
| 31-05-2024 |
638.411 |
1,86%
|
21,00
|
20,91
|
21,395
|
21,33
|
| 30-05-2024 |
868.390 |
1,80%
|
20,78
|
20,60
|
21,005
|
20,94
|
| 29-05-2024 |
763.369 |
-1,95%
|
20,78
|
20,42
|
20,91
|
20,57
|
| 28-05-2024 |
501.072 |
-0,05%
|
21,065
|
20,86
|
21,16
|
20,98
|
| 27-05-2024 |
335.982 |
0,00%
|
21,44
|
20,91
|
21,45
|
20,99
|
| 24-05-2024 |
335.982 |
-4,42%
|
21,44
|
20,91
|
21,45
|
20,99
|
| 23-05-2024 |
716.695 |
-2,78%
|
21,80
|
21,295
|
21,87
|
21,35
|
| 22-05-2024 |
713.145 |
0,50%
|
21,63
|
21,6413
|
21,98
|
21,96
|
| 21-05-2024 |
699.622 |
0,37%
|
21,63
|
21,63
|
21,88
|
21,85
|
| 20-05-2024 |
610.061 |
-0,14%
|
21,80
|
21,59
|
21,85
|
21,77
|
| 17-05-2024 |
830.218 |
1,30%
|
21,485
|
21,43
|
21,98
|
21,80
|
| 16-05-2024 |
922.577 |
-0,60%
|
21,56
|
21,17
|
21,665
|
21,52
|
| 15-05-2024 |
879.261 |
1,41%
|
21,43
|
21,25
|
21,72
|
21,6501
|
| 14-05-2024 |
1.029.903 |
1,96%
|
21,155
|
21,135
|
21,56
|
21,35
|
| 13-05-2024 |
960.594 |
2,55%
|
20,54
|
20,47
|
21,08
|
20,94
|
| 10-05-2024 |
526.129 |
0,94%
|
20,405
|
20,295
|
20,79
|
20,42
|
| 09-05-2024 |
773.385 |
0,69%
|
20,48
|
20,11
|
20,68
|
20,51
|
| 08-05-2024 |
884.328 |
-0,15%
|
20,20
|
20,10
|
20,505
|
20,37
|
| 07-05-2024 |
1.213.831 |
-1,35%
|
19,80
|
20,37
|
20,96
|
20,40
|
| 06-05-2024 |
1.617.657 |
5,46%
|
19,80
|
19,59
|
20,785
|
20,68
|
| 03-05-2024 |
1.779.305 |
0,56%
|
19,92
|
19,41
|
20,30
|
19,61
|
| 02-05-2024 |
2.524.079 |
3,56%
|
18,62
|
18,11
|
19,89
|
19,50
|
| 01-05-2024 |
1.179.647 |
1,18%
|
18,62
|
18,59
|
19,12
|
18,83
|
| 30-04-2024 |
1.169.136 |
-1,53%
|
18,39
|
18,565
|
18,92
|
18,61
|
| 29-04-2024 |
913.339 |
1,89%
|
18,39
|
18,69
|
19,04
|
18,90
|
| 26-04-2024 |
919.957 |
0,71%
|
18,39
|
18,33
|
18,68
|
18,55
|
| 25-04-2024 |
670.065 |
-1,55%
|
18,615
|
18,20
|
18,73
|
18,42
|
| 24-04-2024 |
918.512 |
1,03%
|
17,975
|
18,11
|
18,75
|
18,71
|
| 23-04-2024 |
817.841 |
2,89%
|
17,975
|
17,82
|
18,54
|
18,52
|
| 22-04-2024 |
714.868 |
1,01%
|
17,925
|
17,79
|
18,11
|
18,00
|
| 19-04-2024 |
1.979.430 |
-0,22%
|
17,925
|
17,381
|
18,025
|
17,82
|
| 18-04-2024 |
1.222.621 |
-0,06%
|
17,87
|
17,81
|
18,235
|
17,86
|
| 17-04-2024 |
1.346.567 |
0,45%
|
17,62
|
17,4325
|
17,90
|
17,87
|
| 16-04-2024 |
1.395.261 |
0,45%
|
17,62
|
17,38
|
17,92
|
17,79
|
| 15-04-2024 |
1.439.424 |
1,49%
|
17,62
|
17,585
|
17,92
|
17,71
|
| 12-04-2024 |
1.429.054 |
-4,54%
|
18,16
|
17,333
|
18,24
|
17,45
|
| 11-04-2024 |
842.044 |
0,66%
|
18,36
|
17,93
|
18,4699
|
18,28
|
| 10-04-2024 |
1.236.051 |
-1,36%
|
18,01
|
18,004
|
18,22
|
18,16
|
| 09-04-2024 |
766.257 |
1,38%
|
18,01
|
18,095
|
18,42
|
18,41
|
| 08-04-2024 |
627.220 |
1,68%
|
18,01
|
17,675
|
18,175
|
18,16
|
| 05-04-2024 |
907.425 |
-0,06%
|
18,20
|
17,52
|
18,015
|
17,86
|
| 04-04-2024 |
687.484 |
-0,22%
|
18,20
|
17,87
|
18,23
|
17,87
|
| 03-04-2024 |
958.383 |
-1,21%
|
18,11
|
17,855
|
18,20
|
17,91
|
| 02-04-2024 |
586.112 |
-2,00%
|
18,825
|
18,04
|
18,325
|
18,13
|
| 01-04-2024 |
647.485 |
-1,60%
|
18,825
|
18,335
|
18,825
|
18,50
|
| 28-03-2024 |
967.917 |
1,90%
|
18,51
|
18,425
|
18,93
|
18,80
|
| 27-03-2024 |
798.519 |
1,82%
|
18,28
|
18,18
|
18,495
|
18,45
|
| 26-03-2024 |
806.516 |
1,68%
|
17,94
|
17,855
|
18,18
|
18,12
|
| 25-03-2024 |
621.152 |
0,23%
|
17,845
|
17,60
|
17,875
|
17,82
|
| 22-03-2024 |
820.397 |
-2,84%
|
18,32
|
17,67
|
18,60
|
17,78
|
| 21-03-2024 |
607.837 |
0,83%
|
18,255
|
18,205
|
18,515
|
18,30
|
| 20-03-2024 |
719.766 |
1,17%
|
17,68
|
17,60
|
18,18
|
18,15
|
| 19-03-2024 |
858.527 |
0,73%
|
18,28
|
17,615
|
18,0746
|
17,94
|
| 18-03-2024 |
1.287.294 |
-2,57%
|
18,28
|
17,5725
|
18,31
|
17,81
|
| 15-03-2024 |
1.350.194 |
-0,44%
|
18,17
|
18,06
|
18,38
|
18,28
|
| 14-03-2024 |
993.547 |
-1,02%
|
18,32
|
18,0341
|
18,63
|
18,36
|
| 13-03-2024 |
1.351.887 |
1,53%
|
18,36
|
18,23
|
18,61
|
18,55
|
| 12-03-2024 |
779.763 |
-0,38%
|
18,27
|
18,27
|
18,48
|
18,27
|
| 11-03-2024 |
796.458 |
-0,60%
|
18,36
|
18,275
|
18,725
|
18,34
|
| 08-03-2024 |
624.418 |
1,21%
|
18,05
|
18,23
|
18,525
|
18,45
|
| 07-03-2024 |
658.708 |
1,45%
|
17,89
|
18,04
|
18,48
|
18,23
|
| 06-03-2024 |
720.044 |
1,24%
|
17,89
|
17,735
|
18,0288
|
17,97
|
| 05-03-2024 |
733.055 |
2,07%
|
17,36
|
17,34
|
17,87
|
17,75
|
| 04-03-2024 |
812.785 |
-0,97%
|
17,45
|
17,295
|
17,60
|
17,39
|
| 01-03-2024 |
717.999 |
0,86%
|
17,45
|
17,25
|
17,60
|
17,56
|
| 29-02-2024 |
1.290.703 |
-0,73%
|
17,80
|
17,385
|
17,95
|
17,70
|
Por favor leia o