BiG | O banco que entende os seus valores.

Organon & Co (OGN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	409.564	0,00%	13,74	13,74	13,76	13,75
22/10/2026	560.724	0,00%	13,75	13,74	13,76	13,75
21/10/2026	870.475	-0,07%	13,75	13,74	13,77	13,75
20/10/2026	564.800	0,07%	13,75	13,745	13,795	13,76
19/10/2026	615.459	-0,07%	13,77	13,715	13,77	13,75
16/10/2026	571.853	0,00%	13,77	13,74	13,78	13,76
15/10/2026	335.650	0,15%	13,75	13,75	13,77	13,76
14/10/2026	530.434	-0,22%	13,77	13,74	13,77	13,74
13/10/2026	488.515	0,00%	13,77	13,765	13,785	13,77
12/10/2026	254.808	-0,29%	13,80	13,765	13,80	13,77
09/10/2026	465.182	0,44%	13,76	13,755	13,825	13,81
08/10/2026	1.205.363	-0,29%	13,78	13,75	13,795	13,75
07/10/2026	524.319	0,36%	13,72	13,72	13,79	13,79
06/10/2026	500.351	0,29%	13,74	13,73	13,75	13,74
05/10/2026	1.338.101	-0,15%	13,72	13,70	13,75	13,70
02/10/2026	445.578	0,07%	13,71	13,71	13,75	13,72
01/10/2026	615.180	0,07%	13,71	13,71	13,74	13,71
30/09/2026	621.585	-0,29%	13,74	13,70	13,76	13,70
29/09/2026	544.966	0,07%	13,73	13,725	13,75	13,74
28/09/2026	438.760	0,00%	13,72	13,72	13,745	13,73
25/09/2026	262.964	0,07%	13,74	13,705	13,74	13,73
24/09/2026	710.266	-0,07%	13,72	13,72	13,74	13,72
23/09/2026	247.742	0,22%	13,70	13,70	13,74	13,73
22/09/2026	434.720	0,15%	13,70	13,685	13,715	13,70
21/09/2026	943.312	0,00%	13,70	13,67	13,755	13,68
18/09/2026	2.418.958	-0,07%	13,68	13,68	13,695	13,68
17/09/2026	268.130	0,15%	13,67	13,665	13,69	13,69
16/09/2026	496.623	0,07%	13,68	13,665	13,68	13,67
15/09/2026	1.148.315	0,07%	13,65	13,65	13,68	13,66
14/09/2026	434.705	0,07%	13,64	13,64	13,655	13,65
11/09/2026	382.865	0,07%	13,65	13,63	13,65	13,64
10/09/2026	509.367	-0,29%	13,66	13,63	13,66	13,63
09/09/2026	943.584	-0,58%	13,76	13,635	13,76	13,67
08/09/2026	392.597	-0,22%	13,77	13,75	13,78	13,75
04/09/2026	840.243	0,07%	13,76	13,76	13,78	13,78
03/09/2026	1.616.985	0,00%	13,77	13,725	13,78	13,77
02/09/2026	502.467	0,07%	13,77	13,76	13,78	13,77
01/09/2026	612.389	0,00%	13,75	13,75	13,78	13,76
31/08/2026	1.286.169	0,00%	13,76	13,75	13,765	13,76
28/08/2026	457.473	0,00%	13,76	13,76	13,77	13,76
27/08/2026	356.665	-0,07%	13,76	13,76	13,77	13,76
26/08/2026	1.087.500	0,15%	13,74	13,74	13,77	13,77
25/08/2026	745.460	0,00%	13,74	13,74	13,76	13,75
24/08/2026	542.099	0,00%	13,73	13,72	13,76	13,75
21/08/2026	526.069	0,07%	13,74	13,735	13,76	13,75
20/08/2026	435.006	0,07%	13,70	13,70	13,74	13,74
19/08/2026	405.065	0,37%	13,71	13,70	13,735	13,73
18/08/2026	392.991	-0,15%	13,70	13,665	13,715	13,68
17/08/2026	521.723	-0,15%	13,71	13,695	13,72	13,70
14/08/2026	825.713	0,00%	13,69	13,69	13,72	13,72
13/08/2026	799.601	0,44%	13,71	13,665	13,72	13,72
12/08/2026	670.340	0,07%	13,65	13,65	13,695	13,66
11/08/2026	616.462	0,22%	13,61	13,61	13,655	13,65
10/08/2026	534.001	0,15%	13,56	13,56	13,63	13,62
07/08/2026	1.083.166	0,37%	13,57	13,55	13,61	13,60
06/08/2026	856.229	-0,15%	13,58	13,54	13,58	13,55
05/08/2026	659.275	0,07%	13,56	13,56	13,58	13,57
04/08/2026	576.056	0,00%	13,57	13,55	13,57	13,56
03/08/2026	747.237	0,07%	13,57	13,545	13,57	13,56
31/07/2026	553.108	0,00%	13,55	13,54	13,565	13,55
30/07/2026	496.303	0,07%	13,55	13,53	13,56	13,55
29/07/2026	800.864	0,15%	13,52	13,52	13,56	13,54
28/07/2026	621.794	-0,15%	13,52	13,52	13,545	13,52
27/07/2026	771.280	0,15%	13,52	13,51	13,54	13,54
24/07/2026	935.973	-0,29%	13,58	13,52	13,58	13,52
23/07/2026	1.025.298	0,30%	13,51	13,51	13,58	13,56
22/07/2026	515.970	0,07%	13,52	13,52	13,54	13,52
21/07/2026	504.003	0,15%	13,53	13,51	13,53	13,51
20/07/2026	1.188.720	-0,22%	13,51	13,49	13,515	13,49
17/07/2026	617.787	0,22%	13,49	13,49	13,53	13,52
16/07/2026	977.210	0,00%	13,49	13,49	13,51	13,49
15/07/2026	833.742	-0,07%	13,50	13,49	13,51	13,49
14/07/2026	965.344	0,00%	13,50	13,49	13,51	13,50
13/07/2026	659.050	-0,15%	13,53	13,49	13,53	13,50
10/07/2026	321.311	0,22%	13,49	13,485	13,52	13,52
09/07/2026	332.163	0,15%	13,50	13,49	13,51	13,49
08/07/2026	996.340	-0,30%	13,50	13,465	13,505	13,47
07/07/2026	887.757	-0,37%	13,55	13,49	13,56	13,51
06/07/2026	2.629.083	0,07%	13,55	13,50	13,58	13,56
02/07/2026	374.619	0,15%	13,58	13,525	13,58	13,55
01/07/2026	605.585	-0,07%	13,51	13,51	13,595	13,53
30/06/2026	792.507	-0,07%	13,50	13,50	13,55	13,54
29/06/2026	475.417	0,37%	13,51	13,495	13,55	13,55
26/06/2026	1.368.560	0,22%	13,46	13,46	13,555	13,50
25/06/2026	332.579	-0,07%	13,49	13,46	13,49	13,47
24/06/2026	803.566	0,22%	13,46	13,445	13,48	13,48
23/06/2026	485.523	0,37%	13,40	13,39	13,46	13,45
22/06/2026	561.239	-0,22%	13,42	13,39	13,435	13,40
18/06/2026	2.982.480	0,07%	13,44	13,405	13,44	13,43
17/06/2026	625.373	0,00%	13,42	13,42	13,465	13,42
16/06/2026	1.147.878	-0,15%	13,44	13,42	13,45	13,42
15/06/2026	578.477	0,00%	13,43	13,425	13,46	13,44
12/06/2026	334.516	-0,07%	13,47	13,435	13,485	13,44
11/06/2026	529.514	0,52%	13,40	13,40	13,485	13,45
10/06/2026	429.198	-0,15%	13,39	13,37	13,42	13,38
09/06/2026	412.075	0,07%	13,40	13,38	13,445	13,40
08/06/2026	889.542	0,22%	13,40	13,37	13,405	13,39
05/06/2026	552.525	-0,30%	13,38	13,36	13,40	13,36
04/06/2026	340.873	0,00%	13,40	13,385	13,40	13,40
03/06/2026	917.590	0,15%	13,36	13,36	13,40	13,40