Organon & Co (OGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.745.747	2,35%	16,49	16,43	17,01	16,97
06/10/2023	1.084.291	2,28%	16,335	15,97	16,695	16,59
05/10/2023	836.123	-0,64%	16,335	16,09	16,375	16,215
04/10/2023	1.057.881	0,18%	16,26	16,115	16,395	16,32
03/10/2023	1.288.821	-2,37%	16,58	16,14	16,67	16,295
02/10/2023	1.574.093	-3,86%	17,205	16,62	17,25	16,69
29/09/2023	1.555.683	1,70%	16,64	17,14	17,48	17,37
28/09/2023	1.858.139	2,98%	16,64	16,445	17,13	17,085
27/09/2023	3.006.174	-3,83%	17,12	16,52	17,2299	16,5899
26/09/2023	2.578.436	-3,55%	17,74	17,14	17,81	17,245
25/09/2023	1.539.889	-2,11%	18,20	17,82	18,27	17,875
22/09/2023	1.389.049	-1,75%	18,62	18,22	18,695	18,255
21/09/2023	1.190.568	-1,85%	18,89	18,57	18,96	18,57
20/09/2023	1.309.969	-0,47%	19,13	18,89	19,17	18,92
19/09/2023	877.504	-2,26%	19,46	19,005	19,45	19,02
18/09/2023	756.703	-0,41%	19,62	19,30	19,67	19,46
15/09/2023	1.025.834	-1,21%	19,62	19,43	19,7699	19,55
14/09/2023	718.801	2,65%	19,47	19,14	19,85	19,78
13/09/2023	779.841	-0,88%	19,41	19,14	19,49	19,2689
12/09/2023	1.501.050	-1,20%	19,655	19,29	19,8499	19,435
11/09/2023	955.728	1,94%	19,54	19,24	19,96	19,665
08/09/2023	883.388	-0,92%	19,54	19,24	19,56	19,29
07/09/2023	1.199.255	-1,87%	20,875	19,455	20,05	19,46
06/09/2023	1.591.632	-5,57%	20,875	19,805	20,925	19,83
05/09/2023	680.701	-5,15%	22,01	20,99	22,06	20,9989
04/09/2023	328.300	0,79%	22,105	22,01	22,34	22,1325
01/09/2023	328.300	0,79%	22,105	22,01	22,34	22,1325
31/08/2023	330.438	-1,66%	22,355	21,95	22,47	21,95
30/08/2023	531.894	-0,09%	22,10	22,165	22,405	22,33
29/08/2023	437.470	1,31%	22,10	22,00	22,40	22,36
28/08/2023	415.401	1,05%	21,93	21,9072	22,135	22,089
25/08/2023	443.210	1,16%	21,69	21,52	21,98	21,86
24/08/2023	715.466	-1,41%	21,88	21,51	22,049	21,61
23/08/2023	425.933	-1,08%	22,22	21,89	22,24	21,92
22/08/2023	501.983	-0,98%	22,41	22,15	22,545	22,18
21/08/2023	505.917	-0,36%	22,60	22,24	22,61	22,41
18/08/2023	681.030	0,27%	22,71	22,13	22,55	22,50
17/08/2023	632.264	-0,62%	22,71	22,312	22,88	22,44
16/08/2023	471.870	-1,72%	23,13	22,83	23,29	22,86
15/08/2023	876.521	0,85%	22,955	22,92	23,37	23,2549
14/08/2023	711.382	-0,43%	23,10	22,955	23,83	23,05
11/08/2023	865.991	-1,86%	23,57	23,12	23,75	23,17
10/08/2023	1.127.020	1,97%	23,34	23,33	23,985	23,615
09/08/2023	1.018.825	-2,55%	23,92	23,085	23,91	23,165
08/08/2023	3.251.654	8,99%	22,595	22,50	24,0781	23,76
07/08/2023	1.573.208	1,28%	21,675	21,60	22,14	21,805
04/08/2023	780.028	0,12%	21,52	21,39	21,74	21,535
03/08/2023	1.106.568	-1,38%	21,69	21,45	21,93	21,51
02/08/2023	725.567	0,37%	21,49	21,28	21,83	21,81
01/08/2023	959.637	-1,16%	22,13	21,59	22,35	21,725
31/07/2023	822.065	-0,90%	22,13	21,785	22,275	21,98
28/07/2023	615.798	1,37%	22,40	21,9945	22,34	22,18
27/07/2023	715.459	-1,88%	22,40	21,855	22,48	21,87
26/07/2023	1.035.878	2,55%	21,42	21,66	22,34	22,295
25/07/2023	854.265	0,98%	21,42	21,26	21,785	21,74
24/07/2023	832.741	1,70%	21,24	21,21	21,8708	21,53
21/07/2023	562.344	1,29%	20,99	20,7099	21,205	21,17
20/07/2023	517.278	0,48%	20,99	20,83	21,145	20,91
19/07/2023	676.896	1,36%	20,635	20,555	20,95	20,81
18/07/2023	494.889	0,74%	20,39	20,31	20,74	20,53
17/07/2023	678.701	-0,73%	20,39	20,06	20,48	20,37
14/07/2023	1.177.539	-1,01%	20,40	20,285	20,81	20,50
13/07/2023	572.132	2,12%	20,40	20,33	20,755	20,70
12/07/2023	935.582	-2,50%	21,00	20,18	21,24	20,27
11/07/2023	2.190.374	3,02%	20,26	20,32	21,07	20,80
10/07/2023	932.819	0,42%	20,07	19,91	20,30	20,185
07/07/2023	789.858	0,90%	19,86	19,76	20,39	20,10
06/07/2023	715.914	-3,07%	20,20	19,84	20,27	19,92
05/07/2023	609.206	-0,12%	20,36	20,11	20,795	20,545
04/07/2023	483.238	-0,53%	20,74	20,54	20,91	20,70
03/07/2023	483.209	-1,20%	20,74	20,54	20,91	20,56
30/06/2023	633.856	0,39%	20,84	20,65	20,9699	20,81
29/06/2023	767.951	1,57%	20,36	20,28	20,92	20,74
28/06/2023	535.629	-0,92%	20,57	20,275	20,67	20,43
27/06/2023	655.631	0,59%	20,54	20,19	20,715	20,64
26/06/2023	608.570	1,43%	20,21	20,06	20,59	20,53
23/06/2023	658.870	-3,20%	20,79	20,12	20,84	20,24
22/06/2023	731.155	0,58%	20,74	20,70	21,12	20,91
21/06/2023	1.661.927	-0,43%	20,74	20,55	21,03	20,79
20/06/2023	783.421	-0,14%	20,68	20,40	21,04	20,88
19/06/2023	831.005	-0,10%	20,25	20,69	21,08	20,90
16/06/2023	831.005	-0,10%	20,25	20,69	21,08	20,90
15/06/2023	721.286	3,08%	20,25	20,24	20,94	20,915
14/06/2023	675.890	-0,44%	20,40	20,15	20,80	20,30
13/06/2023	700.795	-0,15%	20,40	20,34	20,775	20,39
12/06/2023	849.270	2,98%	19,93	19,915	20,53	20,42
09/06/2023	1.222.728	-0,85%	19,96	19,775	20,21	19,8399
08/06/2023	836.782	-2,22%	20,52	19,94	20,59	20,015
07/06/2023	582.488	1,89%	20,20	19,86	20,53	20,46
06/06/2023	656.807	-0,55%	20,20	19,91	20,25	20,08
05/06/2023	872.727	2,18%	19,89	19,77	20,33	20,19
02/06/2023	600.942	1,57%	19,64	19,56	19,875	19,755
01/06/2023	750.742	0,28%	19,55	18,99	19,675	19,445
31/05/2023	679.284	-1,38%	19,35	19,18	19,51	19,39
30/05/2023	679.284	-1,38%	19,35	19,18	19,51	19,27
29/05/2023	714.017	-1,66%	19,915	19,43	20,09	19,53
26/05/2023	714.017	-1,66%	19,915	19,43	20,09	19,53
25/05/2023	2.570.350	-1,29%	19,945	19,15	19,93	19,86
24/05/2023	821.356	-2,42%	20,90	19,87	20,46	20,13
23/05/2023	727.261	-0,43%	20,90	20,575	21,0967	20,65