Rogers Corporation (ROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-0,51%	121,28	120,41	124,088	120,61
28/06/2024	121.037	-0,51%	121,28	120,41	124,088	120,61
27/06/2024	224.587	1,03%	119,50	119,83	121,745	121,23
26/06/2024	39.776	0,76%	117,41	117,744	121,715	119,99
25/06/2024	41.433	-0,24%	119,19	117,51	119,26	119,09
24/06/2024	37.621	-1,59%	121,67	118,86	122,1175	119,38
21/06/2024	65.502	-0,57%	121,50	120,89	122,71	121,31
20/06/2024	73.348	-1,58%	122,37	121,57	125,625	122,00
19/06/2024	113.326	0,44%	123,20	123,12	124,50	123,96
18/06/2024	54.333	0,48%	123,20	123,12	124,50	124,0119
17/06/2024	59.958	3,58%	119,78	119,575	123,42	123,42
14/06/2024	43.788	-2,06%	119,57	118,33	121,525	119,16
13/06/2024	68.738	0,79%	120,14	119,54	122,77	121,67
12/06/2024	68.275	4,37%	118,82	119,35	122,75	120,72
11/06/2024	34.627	-0,27%	115,77	114,34	115,68	115,67
10/06/2024	60.069	-1,93%	116,85	114,87	117,62	115,98
07/06/2024	39.653	-2,18%	118,67	118,283	120,56	118,26
06/06/2024	48.893	1,21%	119,96	119,22	121,17	120,90
05/06/2024	336.482	2,60%	115,40	113,00	119,44	119,43
04/06/2024	89.685	1,32%	114,30	113,885	116,71	116,40
03/06/2024	97.590	-2,64%	117,64	114,65	117,555	114,88
31/05/2024	75.727	0,64%	117,295	117,645	118,93	118,00
30/05/2024	87.723	0,21%	117,295	116,57	118,26	117,25
29/05/2024	104.968	-1,22%	117,25	116,50	118,37	117,00
28/05/2024	170.279	1,51%	116,84	116,83	119,00	118,44
27/05/2024	0	-0,36%	116,55	116,2675	117,96	116,68
24/05/2024	62.480	-0,36%	116,55	116,2675	117,96	116,68
23/05/2024	97.884	0,16%	117,45	116,76	118,19	117,10
22/05/2024	48.093	-1,19%	117,94	116,52	118,49	116,91
21/05/2024	41.952	-0,95%	118,83	117,605	119,45	118,32
20/05/2024	73.257	1,24%	117,74	118,36	120,03	119,45
17/05/2024	65.011	-1,43%	121,12	116,741	119,38	117,99
16/05/2024	126.028	-1,19%	121,00	119,0063	121,07	119,70
15/05/2024	185.888	1,36%	120,19	118,23	121,855	121,19
14/05/2024	66.675	-0,41%	121,95	118,43	121,505	119,57
13/05/2024	65.174	-0,45%	121,95	119,81	122,64	120,06
10/05/2024	32.359	-0,03%	121,435	119,15	121,07	120,60
09/05/2024	32.390	2,00%	117,23	118,12	120,97	120,64
08/05/2024	28.650	-0,71%	118,31	116,89	118,57	118,28
07/05/2024	45.985	0,13%	119,78	118,97	120,24	119,13
06/05/2024	54.547	0,55%	119,99	118,55	120,25	118,98
03/05/2024	65.491	-1,39%	120,72	118,075	122,98	118,33
02/05/2024	68.052	1,16%	120,91	119,07	121,58	120,00
01/05/2024	95.336	-0,40%	119,74	118,26	120,65	118,62
30/04/2024	121.534	-2,67%	120,91	118,93	122,55	119,09
29/04/2024	104.065	1,10%	121,56	120,78	125,31	122,36
26/04/2024	356.693	10,49%	119,00	117,31	126,40	121,03
25/04/2024	117.830	0,43%	108,43	108,06	110,77	109,54
24/04/2024	59.874	-0,09%	110,11	108,39	110,19	109,115
23/04/2024	136.626	1,35%	108,48	108,85	110,31	109,21
22/04/2024	129.454	-1,28%	110,05	107,50	110,85	107,76
19/04/2024	154.067	2,58%	106,92	107,51	109,575	109,16
18/04/2024	76.202	0,57%	110,63	105,57	108,46	106,42
17/04/2024	79.291	-3,57%	110,63	105,961	110,55	105,82
16/04/2024	32.842	-0,41%	110,14	109,29	110,58	109,74
15/04/2024	42.233	-0,61%	111,13	109,73	112,345	110,19
12/04/2024	29.131	-3,45%	114,70	110,1775	113,22	110,87
11/04/2024	32.523	0,83%	114,70	113,38	115,265	114,83
10/04/2024	42.784	-4,44%	116,78	112,41	116,1417	113,89
09/04/2024	32.674	1,28%	118,96	118,41	121,695	119,18
08/04/2024	34.686	1,00%	117,13	116,095	118,02	117,67
05/04/2024	40.809	-0,66%	116,20	115,84	118,07	116,50
04/04/2024	35.821	0,70%	115,97	116,15	118,73	117,27
03/04/2024	28.955	0,74%	114,14	114,72	116,93	116,45
02/04/2024	46.385	-2,18%	118,50	115,10	117,25	115,59
01/04/2024	47.576	-0,45%	118,50	116,815	118,98	118,16
28/03/2024	75.418	-1,49%	120,97	118,035	121,14	118,69
27/03/2024	46.640	2,08%	118,30	118,21	121,48	120,48
26/03/2024	38.917	-0,02%	118,30	117,7028	118,805	118,03
25/03/2024	53.187	-0,11%	118,37	117,32	118,71	118,05
22/03/2024	57.186	-0,05%	118,37	117,9725	119,465	118,18
21/03/2024	72.121	0,78%	118,44	118,06	119,675	118,24
20/03/2024	72.108	2,39%	113,76	113,82	117,47	117,33
19/03/2024	167.875	-0,06%	115,33	114,15	115,99	114,59
18/03/2024	58.219	-3,00%	118,69	114,375	118,20	114,66
15/03/2024	123.609	0,21%	118,27	118,10	121,67	118,21
14/03/2024	108.842	0,08%	118,00	116,27	119,25	117,96
13/03/2024	69.013	0,99%	117,025	116,50	118,17	117,87
12/03/2024	70.567	-0,88%	117,025	116,05	117,75	116,71
11/03/2024	97.595	1,60%	116,13	115,95	119,15	117,75
08/03/2024	84.258	3,70%	111,39	112,8069	116,1999	115,90
07/03/2024	123.355	1,48%	111,39	109,905	112,21	111,76
06/03/2024	30.207	0,08%	110,87	109,43	110,77	110,13
05/03/2024	48.906	-0,61%	109,85	109,81	112,43	110,04
04/03/2024	42.795	-1,01%	111,82	110,59	112,22	110,71
01/03/2024	50.525	-0,21%	111,58	111,41	113,335	111,84
29/02/2024	65.013	-2,03%	115,385	111,77	116,17	112,07
28/02/2024	81.265	3,13%	110,00	109,575	115,40	114,39
27/02/2024	80.995	-0,32%	110,95	109,88	112,055	110,92
26/02/2024	65.742	-0,40%	110,95	109,76	111,58	111,27
23/02/2024	134.156	-2,43%	110,00	111,025	116,03	111,72
22/02/2024	315.666	-1,49%	110,00	107,37	114,51	114,50
21/02/2024	101.130	-2,51%	119,28	115,6126	118,68	116,19
20/02/2024	63.961	0,42%	119,025	117,90	120,01	119,18
19/02/2024	36.985	-0,90%	119,025	118,14	120,05	118,62
16/02/2024	36.985	-0,90%	119,025	118,14	120,05	118,62
15/02/2024	59.745	3,07%	116,75	116,91	119,49	119,71
14/02/2024	70.821	0,91%	115,30	115,24	117,40	116,093
13/02/2024	150.843	-5,37%	118,385	114,15	119,025	115,09
12/02/2024	50.999	2,05%	120,00	120,12	121,97	121,71