Organon & Co (OGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	963.450	-1,16%	17,76	17,66	17,935	17,83
27/02/2024	882.486	2,21%	18,43	17,65	18,265	18,04
26/02/2024	1.396.174	-4,60%	18,43	17,6247	18,62	17,65
23/02/2024	1.115.297	1,26%	18,39	18,05	18,70	18,50
22/02/2024	963.641	0,11%	18,42	18,27	18,67	18,55
21/02/2024	1.647.790	0,22%	18,54	18,255	18,96	18,53
20/02/2024	1.422.152	-1,18%	18,56	18,38	18,93	18,49
19/02/2024	989.958	0,00%	18,56	18,37	18,98	18,71
16/02/2024	989.958	14,36%	18,56	18,37	18,98	18,71
15/02/2024	3.383.854	13,81%	17,95	17,65	19,08	18,62
14/02/2024	1.434.303	1,49%	16,27	15,93	16,44	16,36
13/02/2024	1.362.476	-4,22%	16,60	15,84	16,52	16,12
12/02/2024	1.016.158	2,75%	16,60	16,13	16,865	16,83
09/02/2024	908.055	0,43%	16,15	16,13	16,425	16,38
08/02/2024	954.406	0,37%	16,885	15,94	16,3199	16,31
07/02/2024	1.188.731	-4,13%	16,885	16,06	16,89	16,25
06/02/2024	1.268.457	5,67%	16,10	16,0358	17,14	16,95
05/02/2024	974.252	-3,61%	16,585	16,02	16,60	16,04
02/02/2024	825.221	-3,48%	17,11	16,615	17,19	16,64
01/02/2024	836.983	3,54%	16,81	16,59	17,30	17,24
31/01/2024	1.314.184	-0,78%	16,81	16,66	17,07	16,65
30/01/2024	820.465	-2,21%	16,84	16,62	17,18	16,78
29/01/2024	1.071.569	2,57%	16,84	16,602	17,23	17,16
26/01/2024	1.390.996	-0,65%	16,84	16,6501	17,01	16,73
25/01/2024	1.045.925	2,56%	16,41	16,47	16,85	16,84
24/01/2024	1.254.260	0,92%	15,93	16,27	16,60	16,42
23/01/2024	1.319.517	3,70%	15,93	15,735	16,31	16,27
22/01/2024	1.178.927	1,23%	15,70	15,52	15,9799	15,69
19/01/2024	1.635.846	-1,21%	15,70	15,33	15,71	15,50
18/01/2024	1.983.415	-1,32%	16,05	15,475	16,16	15,69
17/01/2024	1.820.326	-4,16%	16,30	15,74	16,51	15,90
16/01/2024	1.455.063	-0,96%	16,92	16,335	16,7751	16,59
15/01/2024	1.088.750	-0,48%	16,92	16,745	17,355	16,75
12/01/2024	1.088.750	-0,48%	16,92	16,745	17,355	16,75
11/01/2024	2.384.015	-2,15%	17,16	16,6708	17,41	16,83
10/01/2024	2.803.831	6,17%	16,22	16,09	17,215	17,20
09/01/2024	2.079.522	-0,61%	16,17	16,01	16,385	16,20
08/01/2024	5.165.610	-6,52%	14,375	14,35	16,32	13,47
05/01/2024	2.178.841	4,57%	13,70	13,65	14,475	14,41
04/01/2024	2.682.418	-5,81%	14,67	13,7001	14,73	13,78
03/01/2024	1.547.444	-0,54%	14,45	14,28	14,78	14,63
02/01/2024	2.079.355	2,01%	14,38	14,42	15,1252	14,71
29/12/2023	1.306.175	-0,41%	14,38	14,24	14,525	14,42
28/12/2023	1.235.782	0,84%	14,38	14,31	14,59	14,48
27/12/2023	1.532.734	1,63%	14,14	14,11	14,49	14,36
26/12/2023	1.415.796	2,44%	13,90	13,8701	14,24	14,25
22/12/2023	1.863.477	2,28%	13,62	13,575	13,98	13,91
21/12/2023	2.441.532	3,50%	13,47	13,4044	13,90	13,60
20/12/2023	2.153.535	-2,81%	13,32	13,141	13,59	13,14
19/12/2023	2.631.629	3,05%	12,79	13,165	13,59	13,52
18/12/2023	2.253.958	0,31%	12,79	12,875	13,24	13,12
15/12/2023	3.577.745	2,03%	12,79	12,71	13,37	13,08
14/12/2023	3.456.341	3,22%	12,75	12,62	13,02	12,82
13/12/2023	3.872.810	7,63%	11,51	11,31	12,475	12,42
12/12/2023	4.286.648	2,76%	11,25	10,97	11,65	11,54
11/12/2023	2.290.372	1,91%	11,25	11,02	11,35	11,23
08/12/2023	1.826.878	-2,74%	11,25	10,955	11,495	11,02
07/12/2023	3.021.823	3,09%	11,25	10,922	11,51	11,33
06/12/2023	2.010.653	-0,90%	11,25	10,835	11,27	10,99
05/12/2023	2.215.793	-6,26%	11,34	11,065	11,81	11,09
04/12/2023	2.121.692	2,87%	11,34	11,42	11,87	11,83
01/12/2023	1.403.413	1,59%	11,34	11,22	11,72	11,50
30/11/2023	1.833.317	-0,79%	11,36	11,23	12,45	11,32
29/11/2023	3.484.151	0,97%	11,36	11,24	11,445	11,41
28/11/2023	1.973.256	-1,14%	11,45	11,25	11,555	11,30
27/11/2023	1.795.334	0,62%	11,35	11,17	11,49	11,43
24/11/2023	562.281	1,07%	11,35	11,222	11,3899	11,36
23/11/2023	1.371.877	2,00%	11,13	11,08	11,35	11,25
22/11/2023	1.368.975	1,90%	11,13	11,08	11,35	11,24
21/11/2023	1.822.625	-1,43%	11,17	10,99	11,225	11,03
20/11/2023	1.399.879	-1,06%	11,275	11,11	11,30	11,19
17/11/2023	2.181.564	3,29%	11,08	11,05	11,35	11,31
16/11/2023	2.098.638	-4,93%	11,53	10,905	11,535	10,99
15/11/2023	1.743.111	0,87%	11,27	11,3501	11,70	11,56
14/11/2023	2.439.024	3,90%	11,27	11,16	11,73	11,46
13/11/2023	2.381.979	-0,81%	11,00	10,915	11,295	11,03
10/11/2023	2.678.439	-0,18%	11,11	10,92	11,18	11,12
09/11/2023	2.914.089	-6,93%	12,25	11,42	12,2599	11,42
08/11/2023	2.566.627	-1,13%	12,44	12,03	12,72	12,27
07/11/2023	2.628.037	-1,19%	13,23	12,14	12,715	12,41
06/11/2023	4.549.996	-5,56%	13,23	12,535	13,13	12,56
03/11/2023	7.354.890	1,45%	14,48	12,81	13,62	13,30
02/11/2023	6.664.990	-10,51%	14,48	12,655	14,8491	13,11
01/11/2023	1.406.159	-0,95%	14,76	14,58	14,845	14,65
31/10/2023	1.765.320	-0,94%	14,99	14,61	15,01	14,79
30/10/2023	1.868.136	-0,20%	15,12	14,665	15,20	14,93
27/10/2023	1.306.599	-1,95%	15,26	14,9319	15,28	15,012
26/10/2023	1.678.890	-2,17%	15,69	15,30	15,725	15,31
25/10/2023	1.100.078	-0,70%	15,555	15,465	15,74	15,65
24/10/2023	1.609.882	1,81%	15,555	15,455	15,8525	15,76
23/10/2023	1.582.358	-2,64%	16,16	15,46	16,09	15,48
20/10/2023	844.902	-1,49%	16,10	15,875	16,165	15,90
19/10/2023	1.956.269	-0,92%	16,26	15,98	16,3075	16,14
18/10/2023	1.852.903	-0,91%	16,26	16,05	16,42	16,29
17/10/2023	3.515.113	-2,55%	16,685	16,30	16,94	16,43
16/10/2023	2.827.728	-2,66%	17,43	16,665	17,69	16,86
13/10/2023	1.985.852	4,09%	17,125	16,4625	17,41	17,32
12/10/2023	1.059.314	-3,37%	17,37	16,59	17,16	16,64
11/10/2023	1.042.467	-0,41%	17,07	17,095	17,35	17,22
10/10/2023	1.043.527	1,89%	17,07	16,94	17,525	17,28