Organon & Co (OGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	2.215.828	0,10%	20,46	20,15	21,05	20,45
19/05/2023	562.672	-0,15%	20,52	20,36	20,76	20,44
18/05/2023	548.274	-0,51%	20,385	20,14	20,58	20,475
17/05/2023	618.369	0,81%	20,385	20,12	20,58	20,575
16/05/2023	616.944	-2,04%	20,78	20,3762	20,84	20,415
15/05/2023	928.723	-0,10%	20,84	20,51	20,995	20,85
12/05/2023	881.235	0,02%	21,06	20,725	21,16	20,875
11/05/2023	1.076.388	-1,58%	21,37	21,05	21,42	21,16
10/05/2023	1.768.606	1,20%	21,40	21,02	21,65	21,495
09/05/2023	1.519.067	-2,70%	21,595	21,125	21,52	21,23
08/05/2023	763.751	-3,06%	22,65	21,665	22,69	21,83
05/05/2023	964.946	2,27%	22,145	21,80	22,83	22,51
04/05/2023	1.438.515	-9,20%	23,725	21,605	23,725	22,01
03/05/2023	801.083	0,75%	24,29	24,12	24,55	24,24
02/05/2023	641.893	-1,80%	24,465	23,71	24,57	24,06
01/05/2023	454.469	-0,53%	24,67	24,48	24,785	24,50
28/04/2023	480.774	1,30%	24,31	24,19	24,665	24,645
27/04/2023	585.057	2,68%	23,85	23,82	24,35	24,335
26/04/2023	559.199	0,47%	23,43	23,41	23,828	23,70
25/04/2023	489.485	-1,79%	24,03	23,515	24,06	23,60
24/04/2023	452.253	-0,29%	24,085	23,78	24,14	24,04
21/04/2023	414.143	1,73%	23,95	23,81	24,14	24,10
20/04/2023	399.408	-0,80%	23,76	23,57	23,86	23,70
19/04/2023	479.671	1,29%	23,59	23,44	23,89	23,895
18/04/2023	421.522	-1,87%	24,035	23,53	24,18	23,59
17/04/2023	630.860	1,01%	23,71	23,52	24,135	24,04
14/04/2023	530.890	-0,73%	24,02	23,33	24,142	23,805
13/04/2023	442.207	1,59%	23,785	23,71	24,06	23,985
12/04/2023	469.692	-0,53%	23,91	23,54	23,98	23,625
11/04/2023	416.866	-0,42%	23,86	23,74	24,03	23,75
10/04/2023	478.191	-0,96%	23,73	23,52	23,935	23,72
06/04/2023	583.624	1,33%	23,94	23,54	24,09	23,955
05/04/2023	697.858	2,43%	23,04	22,95	23,825	23,64
04/04/2023	773.338	-1,87%	23,55	22,85	23,65	23,09
03/04/2023	668.771	0,04%	23,58	23,28	23,83	23,53
31/03/2023	840.175	1,84%	23,25	23,225	23,575	23,515
30/03/2023	735.625	1,81%	22,895	22,80	23,257	23,09
29/03/2023	596.134	2,00%	22,50	22,36	22,73	22,685
28/03/2023	435.442	0,70%	21,95	21,86	22,24	22,235
27/03/2023	492.539	0,96%	21,98	21,85	22,2799	22,07
24/03/2023	543.634	2,08%	22,03	20,96	21,91	21,865
23/03/2023	657.435	-2,01%	22,03	21,24	22,095	21,41
22/03/2023	521.592	-2,41%	22,48	21,84	22,525	21,8415
21/03/2023	763.684	0,00%	22,59	22,235	22,78	22,39
20/03/2023	904.084	3,25%	21,78	21,67	22,42	22,375
17/03/2023	813.188	-0,23%	21,81	21,5625	21,8975	21,67
16/03/2023	1.170.178	0,91%	21,47	21,13	21,79	21,715
15/03/2023	967.643	-1,91%	21,69	21,11	21,64	21,53
14/03/2023	841.251	-1,41%	22,54	21,76	22,735	21,9467
13/03/2023	1.105.846	-1,87%	22,55	22,205	22,77	22,255
10/03/2023	1.185.604	-2,49%	23,22	22,505	23,30	22,69
09/03/2023	666.185	-1,73%	23,66	23,11	23,76	23,27
08/03/2023	473.745	-0,23%	23,62	23,58	23,90	23,685
07/03/2023	1.004.990	-1,58%	24,21	23,72	24,38	23,74
06/03/2023	749.946	-1,79%	24,51	24,11	24,99	24,12
03/03/2023	1.054.305	1,89%	24,37	24,225	24,85	24,565
02/03/2023	1.107.359	-0,74%	24,12	23,90	24,195	24,11
01/03/2023	969.764	-0,82%	24,52	24,23	24,86	24,29
28/02/2023	1.009.875	-2,39%	24,99	24,48	25,16	24,49
27/02/2023	1.059.686	-1,41%	25,80	24,88	26,16	25,23
24/02/2023	704.412	-3,00%	26,01	25,22	26,18	25,58
23/02/2023	527.172	-0,65%	27,04	26,45	27,10	26,655
22/02/2023	946.369	-0,76%	27,18	26,645	27,325	26,835
21/02/2023	1.260.966	3,94%	24,68	25,9565	27,075	27,045
20/02/2023	2.118.459	3,86%	24,68	24,115	26,38	25,83
17/02/2023	2.118.459	3,86%	24,68	24,115	26,38	25,83
16/02/2023	4.030.896	-12,75%	27,83	24,555	28,15	25,53
15/02/2023	747.820	0,38%	28,825	28,746	29,36	29,2404
14/02/2023	570.411	-1,22%	29,47	29,07	29,545	29,12
13/02/2023	509.700	1,57%	28,94	28,69	29,52	29,475
10/02/2023	537.719	-0,21%	29,05	28,875	29,18	29,00
09/02/2023	431.677	-2,06%	29,79	28,99	29,811	29,07
08/02/2023	218.586	-0,57%	29,63	29,57	29,825	29,67
07/02/2023	261.601	0,85%	29,475	29,21	29,87	29,83
06/02/2023	447.127	-0,61%	29,56	29,22	29,73	29,58
03/02/2023	331.659	-3,06%	30,30	29,75	30,45	29,48
02/02/2023	431.389	0,38%	30,30	30,14	30,499	30,4238
01/02/2023	497.851	0,60%	30,01	29,92	30,49	30,31
31/01/2023	706.092	1,91%	29,64	29,455	30,18	30,135
30/01/2023	577.057	-1,22%	29,71	29,345	29,84	29,575
27/01/2023	520.752	-1,25%	30,165	29,835	30,435	29,94
26/01/2023	488.440	-1,08%	30,68	30,115	30,82	30,31
25/01/2023	488.566	-4,17%	31,39	30,475	31,45	30,10
24/01/2023	571.269	-1,89%	31,75	31,355	31,90	31,405
23/01/2023	567.506	2,17%	31,46	31,345	32,07	32,02
20/01/2023	595.987	-0,51%	31,52	31,01	31,59	31,25
19/01/2023	827.144	-1,66%	31,65	31,25	31,80	31,41
18/01/2023	1.150.730	-0,44%	32,27	31,85	32,43	31,94
17/01/2023	1.285.842	0,06%	32,08	31,81	32,30	32,08
16/01/2023	1.239.886	1,34%	31,37	31,385	32,115	31,80
13/01/2023	1.239.886	1,34%	31,37	31,385	32,115	31,80
12/01/2023	1.093.573	2,42%	30,73	30,6023	31,485	31,38
11/01/2023	904.021	1,76%	30,28	29,95	30,70	30,65
10/01/2023	983.671	1,84%	29,55	29,38	30,27	30,125
09/01/2023	682.389	1,46%	29,13	29,07	30,0393	29,575
06/01/2023	748.335	1,08%	29,12	28,75	29,45	29,15
05/01/2023	702.628	-0,35%	28,64	27,93	28,84	28,84
04/01/2023	950.744	3,08%	28,19	28,14	29,15	28,935
03/01/2023	636.935	0,50%	27,87	27,86	28,43	28,07
02/01/2023	797.196	-0,89%	28,05	27,67	28,055	27,93