Rogers Corporation (ROG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
155.865 |
1,07%
|
137,00
|
135,905
|
141,91
|
139,44
|
| 22/09/2026 |
170.384 |
6,25%
|
129,24
|
129,24
|
138,34
|
137,96
|
| 21/09/2026 |
92.229 |
0,14%
|
132,00
|
129,47
|
132,00
|
129,85
|
| 18/09/2026 |
88.675 |
-1,02%
|
131,504
|
128,5525
|
133,98
|
129,77
|
| 17/09/2026 |
74.189 |
1,90%
|
132,50
|
130,89
|
136,035
|
130,89
|
| 16/09/2026 |
141.200 |
-1,94%
|
131,27
|
124,915
|
133,72
|
128,50
|
| 15/09/2026 |
88.342 |
-0,74%
|
133,00
|
130,86
|
134,16
|
131,03
|
| 14/09/2026 |
93.990 |
-3,44%
|
131,8404
|
129,15
|
135,03
|
132,00
|
| 11/09/2026 |
65.466 |
3,02%
|
134,90
|
133,85
|
136,72
|
136,68
|
| 10/09/2026 |
65.531 |
2,31%
|
128,40
|
128,40
|
134,50
|
132,68
|
| 09/09/2026 |
33.740 |
0,14%
|
127,7447
|
127,57
|
130,02
|
129,68
|
| 08/09/2026 |
49.189 |
1,35%
|
128,12
|
126,535
|
130,5819
|
129,50
|
| 04/09/2026 |
42.197 |
1,41%
|
126,5498
|
126,37
|
128,625
|
127,82
|
| 03/09/2026 |
43.378 |
1,88%
|
123,76
|
121,17
|
126,54
|
126,29
|
| 02/09/2026 |
52.639 |
0,99%
|
119,605
|
119,605
|
126,00
|
124,06
|
| 01/09/2026 |
62.015 |
-1,88%
|
125,57
|
122,15
|
125,57
|
122,99
|
| 31/08/2026 |
155.795 |
-0,07%
|
125,30
|
123,91
|
127,07
|
125,57
|
| 28/08/2026 |
103.135 |
-2,88%
|
129,33
|
124,59
|
131,35
|
125,52
|
| 27/08/2026 |
147.656 |
2,53%
|
127,11
|
127,11
|
129,96
|
129,33
|
| 26/08/2026 |
42.974 |
1,10%
|
124,74
|
124,11
|
126,91
|
126,14
|
| 25/08/2026 |
62.186 |
1,55%
|
123,90
|
123,32
|
125,68
|
124,74
|
| 24/08/2026 |
68.825 |
-2,94%
|
126,01
|
120,34
|
128,8327
|
122,84
|
| 21/08/2026 |
44.284 |
0,06%
|
127,34
|
124,62
|
128,16
|
126,55
|
| 20/08/2026 |
81.233 |
-2,46%
|
129,00
|
125,31
|
129,54
|
126,54
|
| 19/08/2026 |
90.611 |
-5,04%
|
138,80
|
129,675
|
138,80
|
129,68
|
| 18/08/2026 |
83.481 |
-6,30%
|
139,7618
|
135,3982
|
139,7618
|
136,75
|
| 17/08/2026 |
85.086 |
2,12%
|
143,99
|
142,92
|
146,08
|
145,89
|
| 14/08/2026 |
63.836 |
3,78%
|
137,67
|
137,235
|
143,72
|
142,91
|
| 13/08/2026 |
58.531 |
-0,63%
|
137,07
|
133,51
|
140,24
|
137,71
|
| 12/08/2026 |
90.635 |
2,84%
|
136,9475
|
136,634
|
142,5767
|
138,58
|
| 11/08/2026 |
116.620 |
4,82%
|
130,63
|
130,63
|
135,18
|
135,06
|
| 10/08/2026 |
40.548 |
-4,42%
|
134,56
|
128,30
|
134,73
|
128,41
|
| 07/08/2026 |
53.299 |
0,41%
|
135,25
|
133,175
|
137,31
|
134,49
|
| 06/08/2026 |
84.726 |
1,18%
|
131,67
|
128,13
|
135,21
|
133,73
|
| 05/08/2026 |
117.841 |
-0,27%
|
131,20
|
131,00
|
135,2163
|
132,18
|
| 04/08/2026 |
124.667 |
5,52%
|
112,51
|
112,51
|
133,07
|
132,37
|
| 03/08/2026 |
128.048 |
1,72%
|
123,48
|
120,43
|
125,845
|
125,59
|
| 31/07/2026 |
93.740 |
1,09%
|
122,49
|
121,82
|
125,315
|
123,47
|
| 30/07/2026 |
103.337 |
4,69%
|
118,1375
|
116,79
|
125,38
|
122,14
|
| 29/07/2026 |
267.835 |
-1,88%
|
123,35
|
107,99
|
130,12
|
116,79
|
| 28/07/2026 |
144.436 |
-7,74%
|
127,25
|
119,17
|
127,25
|
119,18
|
| 27/07/2026 |
99.590 |
-1,16%
|
131,64
|
124,66
|
133,5452
|
129,32
|
| 24/07/2026 |
94.253 |
-1,77%
|
133,00
|
129,55
|
133,895
|
130,69
|
| 23/07/2026 |
81.423 |
-2,40%
|
137,03
|
132,175
|
137,13
|
133,04
|
| 22/07/2026 |
73.044 |
-0,95%
|
136,91
|
135,17
|
138,185
|
136,35
|
| 21/07/2026 |
53.257 |
5,14%
|
132,48
|
132,48
|
138,21
|
137,66
|
| 20/07/2026 |
86.476 |
-1,05%
|
133,20
|
129,99
|
134,65
|
130,82
|
| 17/07/2026 |
196.255 |
-1,54%
|
134,00
|
128,45
|
134,00
|
132,24
|
| 16/07/2026 |
85.657 |
-3,41%
|
136,06
|
132,48
|
137,6327
|
134,08
|
| 15/07/2026 |
80.875 |
0,58%
|
138,05
|
136,03
|
141,39
|
138,39
|
| 14/07/2026 |
101.966 |
2,17%
|
135,00
|
135,00
|
140,5441
|
137,59
|
| 13/07/2026 |
55.249 |
-1,91%
|
135,05
|
134,02
|
137,495
|
134,83
|
| 10/07/2026 |
69.181 |
-1,09%
|
134,83
|
134,83
|
140,36
|
137,52
|
| 09/07/2026 |
120.428 |
2,55%
|
133,80
|
133,80
|
141,52
|
139,04
|
| 08/07/2026 |
169.795 |
1,58%
|
131,40
|
131,13
|
137,65
|
135,41
|
| 07/07/2026 |
98.663 |
-5,40%
|
140,94
|
131,165
|
140,94
|
133,39
|
| 06/07/2026 |
128.948 |
-1,71%
|
144,80
|
140,33
|
147,60
|
141,10
|
| 02/07/2026 |
85.178 |
-8,64%
|
156,94
|
143,41
|
157,145
|
143,90
|
| 01/07/2026 |
102.510 |
-3,74%
|
163,73
|
157,00
|
163,73
|
157,08
|
| 30/06/2026 |
252.467 |
-0,54%
|
165,29
|
163,50
|
167,30
|
163,73
|
| 29/06/2026 |
111.059 |
2,57%
|
161,60
|
155,20
|
164,80
|
164,62
|
| 26/06/2026 |
133.360 |
-3,92%
|
165,00
|
158,3601
|
165,00
|
160,53
|
| 25/06/2026 |
125.779 |
2,93%
|
164,33
|
162,925
|
168,98
|
167,09
|
| 24/06/2026 |
113.301 |
2,01%
|
160,50
|
158,58
|
164,45
|
162,14
|
| 23/06/2026 |
129.101 |
-4,22%
|
160,38
|
158,28
|
163,98
|
159,14
|
| 18/06/2026 |
116.942 |
2,64%
|
159,98
|
159,98
|
166,51
|
166,51
|
| 17/06/2026 |
289.927 |
-1,46%
|
164,65
|
156,17
|
168,94
|
158,48
|
| 16/06/2026 |
293.265 |
3,93%
|
156,01
|
155,02
|
166,9367
|
161,14
|
| 15/06/2026 |
257.933 |
2,39%
|
155,75
|
154,435
|
160,4499
|
154,93
|
| 12/06/2026 |
173.817 |
3,47%
|
146,31
|
146,31
|
153,135
|
151,06
|
| 11/06/2026 |
101.007 |
6,22%
|
138,65
|
138,65
|
146,015
|
145,99
|
| 10/06/2026 |
212.104 |
-2,19%
|
142,10
|
136,725
|
144,53
|
137,47
|
| 09/06/2026 |
97.222 |
-0,25%
|
140,50
|
135,43
|
167,53
|
140,79
|
| 08/06/2026 |
89.571 |
2,45%
|
138,17
|
138,17
|
141,57
|
140,92
|
| 05/06/2026 |
78.394 |
-5,36%
|
143,48
|
137,67
|
147,90
|
137,67
|
| 04/06/2026 |
58.154 |
-1,04%
|
145,00
|
143,2572
|
147,73
|
145,78
|
| 03/06/2026 |
86.388 |
-3,88%
|
154,20
|
148,00
|
154,20
|
148,00
|
| 02/06/2026 |
173.262 |
4,80%
|
149,96
|
149,27
|
155,665
|
154,22
|
| 01/06/2026 |
138.839 |
3,89%
|
141,50
|
140,00
|
147,26
|
147,02
|
| 29/05/2026 |
92.826 |
-2,35%
|
147,86
|
138,54
|
147,86
|
141,52
|
| 28/05/2026 |
250.130 |
-0,62%
|
145,00
|
142,17
|
148,44
|
144,94
|
| 27/05/2026 |
123.940 |
1,26%
|
144,10
|
140,2701
|
145,85
|
145,85
|
| 26/05/2026 |
208.250 |
6,59%
|
138,24
|
136,705
|
145,61
|
144,04
|
| 22/05/2026 |
79.070 |
2,06%
|
144,00
|
132,45
|
144,00
|
135,13
|
| 21/05/2026 |
110.089 |
-0,45%
|
133,365
|
131,01
|
135,3999
|
132,40
|
| 20/05/2026 |
351.572 |
1,68%
|
132,14
|
128,85
|
133,05
|
133,00
|
| 19/05/2026 |
150.362 |
-2,27%
|
129,81
|
128,45
|
134,175
|
130,80
|
| 18/05/2026 |
155.946 |
-4,23%
|
140,24
|
133,51
|
140,78
|
133,80
|
| 15/05/2026 |
58.999 |
-1,37%
|
139,85
|
136,76
|
141,5469
|
139,71
|
| 14/05/2026 |
69.086 |
-0,19%
|
143,00
|
139,775
|
144,29
|
142,83
|
| 13/05/2026 |
87.344 |
3,37%
|
135,73
|
135,73
|
143,8709
|
143,10
|
| 12/05/2026 |
102.834 |
0,05%
|
139,00
|
133,31
|
141,22
|
138,43
|
| 11/05/2026 |
130.144 |
-1,52%
|
141,10
|
137,42
|
142,57
|
138,52
|
| 08/05/2026 |
56.105 |
2,40%
|
141,0977
|
137,7401
|
141,4799
|
140,66
|
| 07/05/2026 |
132.986 |
-2,38%
|
142,7929
|
135,9359
|
145,57
|
137,26
|
| 06/05/2026 |
296.874 |
1,81%
|
138,00
|
136,5309
|
143,81
|
140,59
|
| 05/05/2026 |
99.137 |
2,36%
|
135,41
|
132,67
|
138,8708
|
138,18
|
| 04/05/2026 |
136.299 |
0,39%
|
134,00
|
131,95
|
135,21
|
135,00
|
| 01/05/2026 |
93.343 |
-0,97%
|
137,00
|
133,89
|
137,94
|
134,44
|
| 30/04/2026 |
145.966 |
6,71%
|
127,885
|
126,425
|
136,14
|
135,75
|
