Organon & Co (OGN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
2.278.131 |
-0,67%
|
13,32
|
13,25
|
13,385
|
13,25
|
| 29/04/2026 |
2.324.848 |
0,15%
|
13,34
|
13,305
|
13,36
|
13,34
|
| 28/04/2026 |
5.359.981 |
1,22%
|
13,20
|
13,18
|
13,375
|
13,32
|
| 27/04/2026 |
9.071.122 |
16,87%
|
13,18
|
13,15
|
13,22
|
13,16
|
| 24/04/2026 |
5.399.209 |
30,93%
|
10,64
|
9,955
|
11,57
|
11,26
|
| 23/04/2026 |
966.233 |
-5,91%
|
9,09
|
8,51
|
9,10
|
8,60
|
| 22/04/2026 |
1.326.983 |
3,39%
|
8,92
|
8,92
|
9,385
|
9,14
|
| 21/04/2026 |
1.299.494 |
-4,54%
|
9,26
|
8,785
|
9,45
|
8,84
|
| 20/04/2026 |
1.330.354 |
-5,12%
|
9,66
|
9,215
|
9,80
|
9,26
|
| 17/04/2026 |
1.690.541 |
4,61%
|
9,25
|
9,25
|
9,77
|
9,76
|
| 16/04/2026 |
2.275.529 |
1,30%
|
9,67
|
9,15
|
9,77
|
9,33
|
| 15/04/2026 |
2.148.859 |
5,86%
|
8,72
|
8,335
|
9,35
|
9,21
|
| 14/04/2026 |
1.815.974 |
1,87%
|
8,61
|
8,14
|
8,805
|
8,70
|
| 13/04/2026 |
3.259.323 |
-3,28%
|
8,57
|
8,13
|
8,95
|
8,54
|
| 10/04/2026 |
5.811.727 |
27,79%
|
7,98
|
7,94
|
8,93
|
8,83
|
| 09/04/2026 |
2.448.518 |
17,92%
|
5,83
|
5,83
|
6,955
|
6,91
|
| 08/04/2026 |
1.456.456 |
-4,25%
|
6,27
|
5,84
|
6,29
|
5,86
|
| 07/04/2026 |
1.128.795 |
1,16%
|
6,00
|
5,94
|
6,19
|
6,12
|
| 06/04/2026 |
743.482 |
-4,87%
|
6,35
|
6,005
|
6,40
|
6,05
|
| 02/04/2026 |
759.539 |
3,58%
|
6,04
|
5,95
|
6,365
|
6,36
|
| 01/04/2026 |
1.189.669 |
2,50%
|
5,97
|
5,91
|
6,165
|
6,14
|
| 31/03/2026 |
958.861 |
5,09%
|
5,75
|
5,75
|
6,015
|
5,99
|
| 30/03/2026 |
1.152.768 |
-2,40%
|
5,92
|
5,695
|
5,92
|
5,70
|
| 27/03/2026 |
840.378 |
-3,47%
|
6,10
|
5,835
|
6,14
|
5,84
|
| 26/03/2026 |
577.780 |
-0,82%
|
6,05
|
6,015
|
6,285
|
6,05
|
| 25/03/2026 |
1.114.769 |
-0,16%
|
6,22
|
6,025
|
6,23
|
6,10
|
| 24/03/2026 |
1.568.322 |
0,33%
|
6,00
|
5,97
|
6,225
|
6,11
|
| 23/03/2026 |
1.715.922 |
1,00%
|
6,15
|
5,77
|
6,16
|
6,09
|
| 20/03/2026 |
3.116.176 |
-3,83%
|
6,29
|
6,02
|
6,295
|
6,03
|
| 19/03/2026 |
742.713 |
0,64%
|
6,20
|
6,195
|
6,31
|
6,27
|
| 18/03/2026 |
1.313.433 |
-2,50%
|
6,26
|
6,155
|
6,285
|
6,23
|
| 17/03/2026 |
687.469 |
0,79%
|
6,40
|
6,32
|
6,525
|
6,39
|
| 16/03/2026 |
793.449 |
-0,16%
|
6,41
|
6,235
|
6,41
|
6,34
|
| 13/03/2026 |
917.984 |
0,32%
|
6,34
|
6,34
|
6,47
|
6,35
|
| 12/03/2026 |
1.474.834 |
-1,09%
|
6,34
|
6,28
|
6,475
|
6,33
|
| 11/03/2026 |
724.302 |
-1,23%
|
6,45
|
6,38
|
6,515
|
6,40
|
| 10/03/2026 |
1.049.270 |
-0,77%
|
6,56
|
6,345
|
6,61
|
6,48
|
| 09/03/2026 |
1.285.100 |
-0,46%
|
6,50
|
6,345
|
6,565
|
6,53
|
| 06/03/2026 |
985.126 |
-2,24%
|
6,66
|
6,53
|
6,67
|
6,56
|
| 05/03/2026 |
972.390 |
-2,33%
|
6,82
|
6,67
|
6,975
|
6,71
|
| 04/03/2026 |
1.066.778 |
-0,43%
|
6,96
|
6,83
|
7,04
|
6,87
|
| 03/03/2026 |
684.688 |
-4,03%
|
7,04
|
6,885
|
7,09
|
6,90
|
| 02/03/2026 |
1.112.148 |
-1,37%
|
7,06
|
7,04
|
7,235
|
7,19
|
| 27/02/2026 |
1.207.772 |
0,83%
|
7,21
|
7,085
|
7,34
|
7,29
|
| 26/02/2026 |
1.363.553 |
-3,73%
|
7,47
|
7,155
|
7,49
|
7,23
|
| 25/02/2026 |
1.619.001 |
-7,74%
|
8,11
|
7,50
|
8,165
|
7,51
|
| 24/02/2026 |
975.350 |
2,78%
|
7,86
|
7,86
|
8,235
|
8,14
|
| 23/02/2026 |
1.017.803 |
-2,22%
|
8,07
|
7,90
|
8,11
|
7,92
|
| 20/02/2026 |
1.583.893 |
7,71%
|
7,69
|
7,64
|
8,145
|
8,10
|
| 19/02/2026 |
833.122 |
0,80%
|
7,44
|
7,415
|
7,565
|
7,52
|
| 18/02/2026 |
943.600 |
2,47%
|
7,31
|
7,26
|
7,545
|
7,46
|
| 17/02/2026 |
1.059.934 |
-1,49%
|
7,42
|
7,235
|
7,45
|
7,28
|
| 13/02/2026 |
1.524.702 |
4,67%
|
7,02
|
6,975
|
7,58
|
7,39
|
| 12/02/2026 |
2.687.372 |
-8,19%
|
6,69
|
6,54
|
7,275
|
7,06
|
| 11/02/2026 |
1.308.287 |
-1,54%
|
7,73
|
7,645
|
7,80
|
7,69
|
| 10/02/2026 |
1.015.160 |
-1,26%
|
7,94
|
7,81
|
8,00
|
7,81
|
| 09/02/2026 |
1.073.374 |
-3,65%
|
8,14
|
7,74
|
8,20
|
7,91
|
| 06/02/2026 |
1.699.385 |
1,36%
|
7,98
|
7,98
|
8,425
|
8,21
|
| 05/02/2026 |
1.468.820 |
-2,29%
|
8,23
|
7,985
|
8,445
|
8,10
|
| 04/02/2026 |
1.022.216 |
3,63%
|
8,06
|
8,05
|
8,47
|
8,29
|
| 03/02/2026 |
1.006.071 |
-2,44%
|
8,11
|
7,985
|
8,31
|
8,00
|
| 02/02/2026 |
1.758.950 |
-3,98%
|
8,49
|
8,07
|
8,49
|
8,20
|
| 30/01/2026 |
1.689.864 |
-0,70%
|
8,44
|
8,08
|
8,55
|
8,54
|
| 29/01/2026 |
1.434.831 |
-3,26%
|
8,88
|
8,485
|
8,97
|
8,60
|
| 28/01/2026 |
1.120.402 |
-1,22%
|
8,94
|
8,82
|
9,15
|
8,89
|
| 27/01/2026 |
953.000 |
-1,10%
|
8,98
|
8,87
|
9,21
|
9,00
|
| 26/01/2026 |
1.093.423 |
-6,76%
|
9,74
|
9,095
|
9,74
|
9,10
|
| 23/01/2026 |
1.194.889 |
0,21%
|
9,75
|
9,705
|
9,94
|
9,76
|
| 22/01/2026 |
1.248.036 |
1,56%
|
9,63
|
9,225
|
9,80
|
9,74
|
| 21/01/2026 |
1.667.884 |
1,37%
|
9,50
|
9,10
|
9,61
|
9,59
|
| 20/01/2026 |
5.424.697 |
7,99%
|
9,05
|
8,955
|
9,635
|
9,46
|
| 16/01/2026 |
1.572.577 |
0,69%
|
8,67
|
8,63
|
8,795
|
8,76
|
| 15/01/2026 |
1.930.288 |
1,05%
|
8,58
|
8,17
|
8,73
|
8,70
|
| 14/01/2026 |
1.609.681 |
2,14%
|
8,52
|
8,44
|
8,685
|
8,61
|
| 13/01/2026 |
1.557.056 |
3,82%
|
8,29
|
8,20
|
8,565
|
8,43
|
| 12/01/2026 |
1.966.161 |
0,87%
|
8,05
|
7,97
|
8,21
|
8,12
|
| 09/01/2026 |
1.183.665 |
-0,98%
|
8,19
|
7,895
|
8,27
|
8,05
|
| 08/01/2026 |
2.922.503 |
-0,73%
|
8,09
|
8,04
|
8,40
|
8,13
|
| 07/01/2026 |
1.882.068 |
1,49%
|
8,14
|
7,96
|
8,49
|
8,19
|
| 06/01/2026 |
3.484.864 |
8,47%
|
7,40
|
7,39
|
8,13
|
8,07
|
| 20/11/2025 |
1.110.054 |
-4,30%
|
7,44
|
7,055
|
7,52
|
7,13
|
| 19/11/2025 |
1.232.684 |
-3,37%
|
7,66
|
7,385
|
7,66
|
7,45
|
| 18/11/2025 |
1.679.656 |
0,78%
|
7,62
|
7,54
|
7,83
|
7,71
|
| 17/11/2025 |
1.213.198 |
1,59%
|
7,53
|
7,38
|
7,78
|
7,65
|
| 14/11/2025 |
1.784.331 |
-1,18%
|
7,79
|
7,445
|
7,88
|
7,53
|
| 13/11/2025 |
1.439.783 |
-1,17%
|
7,68
|
7,51
|
7,855
|
7,62
|
| 12/11/2025 |
2.206.783 |
2,53%
|
7,49
|
7,36
|
7,845
|
7,71
|
| 11/11/2025 |
2.826.628 |
-2,46%
|
7,58
|
7,295
|
7,76
|
7,52
|
| 10/11/2025 |
4.117.747 |
13,72%
|
6,90
|
6,85
|
7,76
|
7,71
|
| 07/11/2025 |
1.886.416 |
1,04%
|
6,75
|
6,445
|
6,80
|
6,78
|
| 06/11/2025 |
1.428.204 |
5,17%
|
6,38
|
6,33
|
6,765
|
6,71
|
| 05/11/2025 |
1.325.648 |
-2,15%
|
6,48
|
6,34
|
6,55
|
6,38
|
| 04/11/2025 |
1.250.747 |
-2,83%
|
6,59
|
6,49
|
6,70
|
6,52
|
| 03/11/2025 |
2.077.879 |
-0,59%
|
6,70
|
6,52
|
6,855
|
6,71
|
| 31/10/2025 |
2.389.745 |
2,74%
|
6,61
|
6,55
|
6,92
|
6,75
|
| 30/10/2025 |
2.028.264 |
3,63%
|
6,25
|
6,19
|
6,64
|
6,57
|
| 29/10/2025 |
2.531.432 |
-4,80%
|
6,67
|
6,32
|
6,835
|
6,34
|
| 28/10/2025 |
3.616.015 |
-5,67%
|
7,00
|
6,395
|
7,01
|
6,66
|
| 27/10/2025 |
5.119.506 |
-22,93%
|
7,21
|
6,80
|
7,64
|
7,06
|
| 24/10/2025 |
924.374 |
1,22%
|
9,10
|
9,01
|
9,275
|
9,16
|
