Organon & Co (OGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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