Organon & Co (OGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	797.196	-0,89%	28,05	27,67	28,055	27,93
29/12/2022	1.099.911	1,92%	27,84	27,80	28,4197	28,18
28/12/2022	682.218	-1,02%	27,93	27,59	28,075	27,655
27/12/2022	519.285	0,04%	27,96	27,61	28,065	27,94
23/12/2022	168.809	0,69%	27,60	27,55	27,89	27,83
22/12/2022	385.818	-0,54%	27,55	27,235	27,77	27,64
21/12/2022	500.002	1,26%	27,65	27,60	28,045	27,795
20/12/2022	535.946	0,07%	27,40	27,09	27,555	27,45
19/12/2022	1.187.812	0,00%	27,205	26,90	27,48	27,44
16/12/2022	1.450.522	-2,90%	28,02	27,325	28,34	27,46
15/12/2022	916.085	-1,01%	28,435	28,14	28,65	28,33
14/12/2022	938.005	1,47%	28,23	28,1275	28,705	28,615
13/12/2022	1.098.115	2,27%	28,05	27,91	28,40	28,205
12/12/2022	883.943	2,07%	27,14	26,93	27,69	27,61
09/12/2022	895.354	0,71%	26,96	26,80	27,40	27,05
08/12/2022	834.461	3,03%	26,35	26,182	26,905	26,87
07/12/2022	592.712	-0,37%	26,17	25,80	26,38	26,053
06/12/2022	1.922.339	-0,78%	26,35	25,73	26,53	26,145
05/12/2022	1.744.989	-1,25%	26,58	26,1601	26,80	26,38
02/12/2022	1.750.521	1,12%	26,12	26,03	26,72	26,715
01/12/2022	2.525.253	1,58%	26,19	26,14	26,85	26,43
30/11/2022	2.557.715	4,29%	25,025	24,75	26,045	26,0101
29/11/2022	3.839.805	1,10%	24,66	24,41	24,995	24,93
28/11/2022	2.770.087	-1,73%	25,04	24,495	25,04	24,675
25/11/2022	1.084.777	0,97%	24,85	24,785	25,105	25,05
24/11/2022	1.663.911	-0,09%	24,84	24,625	24,905	24,8075
23/11/2022	1.663.911	-0,09%	24,84	24,625	24,905	24,8075
22/11/2022	2.150.045	0,49%	24,72	24,69	25,045	24,84
21/11/2022	2.001.211	1,29%	24,33	24,2401	24,775	24,715
18/11/2022	3.077.065	1,94%	24,33	24,095	24,575	24,385
17/11/2022	3.594.260	-1,30%	24,10	23,76	24,135	23,935
16/11/2022	2.188.188	-0,47%	24,87	24,275	24,955	24,395
15/11/2022	2.560.026	0,48%	25,29	24,69	25,4313	24,90
14/11/2022	712.206	-2,09%	25,29	24,775	25,40	24,78
11/11/2022	1.215.551	2,29%	24,59	24,21	25,47	25,275
10/11/2022	1.070.664	3,56%	24,08	24,0907	24,92	24,71
09/11/2022	1.029.631	0,99%	24,08	23,62	24,34	23,885
08/11/2022	1.527.150	-1,38%	24,08	23,34	24,43	23,57
07/11/2022	1.249.105	-1,54%	24,45	23,76	24,77	24,005
04/11/2022	1.659.234	-5,78%	25,905	23,74	25,945	24,375
03/11/2022	1.301.358	-0,29%	26,66	25,52	27,505	25,875
02/11/2022	723.704	-3,01%	26,35	25,88	26,635	25,945
01/11/2022	670.059	0,38%	26,35	26,06	26,61	26,39
31/10/2022	984.348	0,06%	26,09	25,90	26,53	26,195
28/10/2022	557.288	1,48%	25,92	25,86	26,225	26,2011
27/10/2022	944.330	2,59%	25,44	25,32	26,10	25,945
26/10/2022	489.603	1,53%	24,78	24,76	25,47	25,2711
25/10/2022	1.140.256	2,91%	24,09	23,98	24,95	24,74
24/10/2022	491.962	0,65%	23,90	23,50	24,145	24,045
21/10/2022	1.268.147	2,21%	23,50	23,15	23,81	23,6606
20/10/2022	426.655	-2,79%	23,68	23,3801	23,7266	23,565
19/10/2022	872.414	-2,18%	24,12	23,78	24,27	23,81
18/10/2022	1.079.463	1,32%	23,61	24,02	24,73	24,165
17/10/2022	680.273	2,10%	23,61	23,5628	23,98	23,81
14/10/2022	892.540	-4,45%	23,29	22,88	23,50	22,96
13/10/2022	611.759	1,56%	23,36	23,04	24,26	24,02
12/10/2022	657.420	0,68%	23,36	23,20	23,875	23,66
11/10/2022	2.436.298	-0,63%	23,67	23,1618	23,81	23,50
10/10/2022	549.188	-1,50%	24,00	23,65	24,43	23,66
07/10/2022	569.237	-3,88%	24,76	23,935	24,695	23,80
06/10/2022	381.956	-2,10%	25,63	24,715	25,63	24,77
05/10/2022	739.444	-0,35%	24,75	24,75	25,84	25,62
04/10/2022	1.219.065	5,85%	24,50	24,39	25,82	25,71
03/10/2022	920.003	2,86%	24,29	23,3455	24,29	24,06
30/09/2022	642.072	-0,81%	24,28	23,355	25,12	23,37
29/09/2022	887.146	-3,84%	24,28	23,38	24,30	23,565
28/09/2022	833.086	0,84%	24,46	24,16	24,69	24,50
27/09/2022	1.162.189	-3,11%	25,18	24,215	25,35	24,2799
26/09/2022	556.684	-2,37%	26,03	25,06	25,83	25,16
23/09/2022	835.196	-1,98%	26,03	25,31	26,24	25,77
22/09/2022	679.872	-2,99%	26,62	26,20	26,68	26,00
21/09/2022	376.597	-1,90%	27,355	26,80	27,64	26,79
20/09/2022	532.349	-3,50%	28,00	27,24	28,11	27,31
19/09/2022	662.134	-1,12%	28,59	27,54	28,62	28,30
16/09/2022	730.588	-0,45%	28,59	28,411	28,95	28,62
15/09/2022	596.408	0,40%	28,78	28,55	29,12	28,745
14/09/2022	687.310	-0,31%	29,24	28,18	28,93	28,63
13/09/2022	426.896	-3,40%	29,24	28,56	29,395	28,72
12/09/2022	479.861	-0,35%	29,97	29,32	30,27	29,72
09/09/2022	444.824	1,64%	29,36	29,32	29,95	29,83
08/09/2022	382.405	0,69%	28,86	28,825	29,49	29,16
07/09/2022	897.463	1,29%	28,61	28,225	29,12	29,09
06/09/2022	714.262	-1,01%	28,89	28,69	29,65	28,7209
05/09/2022	531.952	-1,01%	28,66	28,39	29,12	28,52
02/09/2022	531.952	-1,01%	28,66	28,39	29,12	28,52
01/09/2022	496.588	0,95%	28,525	28,33	28,8236	28,815
31/08/2022	552.636	-0,42%	28,60	28,32	28,97	28,545
30/08/2022	489.886	-2,33%	29,37	28,58	29,48	28,665
29/08/2022	488.011	-0,88%	29,61	29,21	29,62	29,34
26/08/2022	468.395	-2,13%	30,32	29,66	30,44	29,70
25/08/2022	482.171	0,92%	30,14	29,915	30,35	30,345
24/08/2022	505.622	0,47%	29,86	29,59	30,47	30,065
23/08/2022	1.388.556	-1,55%	30,28	29,725	30,31	29,93
22/08/2022	555.760	-0,88%	30,60	30,19	30,82	30,39
19/08/2022	546.271	-0,23%	30,85	30,605	30,98	30,66
18/08/2022	485.648	-0,45%	30,85	30,49	30,9299	30,73
17/08/2022	428.495	-0,96%	30,98	30,615	31,13	30,88
16/08/2022	329.936	0,53%	31,00	30,81	31,35	31,175
15/08/2022	459.798	0,03%	30,87	30,7596	31,14	31,01
12/08/2022	736.595	-1,31%	31,53	30,78	31,60	31,00