Rogers Corporation (ROG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/04/2026 |
248.509 |
-1,60%
|
130,14
|
123,4501
|
133,00
|
127,35
|
| 28/04/2026 |
214.408 |
-2,33%
|
129,1101
|
127,845
|
133,69
|
129,42
|
| 27/04/2026 |
10.433 |
-0,90%
|
131,10
|
128,79
|
132,72
|
132,50
|
| 24/04/2026 |
68.482 |
2,37%
|
129,20
|
127,48
|
133,78
|
131,46
|
| 23/04/2026 |
224.736 |
6,38%
|
120,50
|
120,50
|
131,755
|
128,42
|
| 22/04/2026 |
190.429 |
-2,24%
|
125,91
|
120,69
|
125,91
|
120,72
|
| 21/04/2026 |
139.802 |
-1,00%
|
128,00
|
122,435
|
128,00
|
123,48
|
| 20/04/2026 |
60.062 |
1,95%
|
121,85
|
121,85
|
125,15
|
124,73
|
| 17/04/2026 |
111.394 |
2,82%
|
120,00
|
119,305
|
122,58
|
122,34
|
| 16/04/2026 |
52.908 |
0,92%
|
117,58
|
115,8351
|
118,98
|
118,98
|
| 15/04/2026 |
63.897 |
-0,14%
|
118,50
|
114,9701
|
118,79
|
117,80
|
| 14/04/2026 |
61.780 |
-0,91%
|
120,00
|
116,5701
|
120,00
|
117,97
|
| 13/04/2026 |
66.950 |
0,92%
|
117,96
|
116,32
|
119,37
|
119,05
|
| 10/04/2026 |
88.366 |
2,09%
|
115,47
|
114,885
|
118,79
|
117,96
|
| 09/04/2026 |
53.167 |
1,35%
|
113,92
|
113,0791
|
116,89
|
115,55
|
| 08/04/2026 |
132.772 |
6,11%
|
111,07
|
108,57
|
114,6725
|
114,06
|
| 07/04/2026 |
83.453 |
1,60%
|
105,33
|
104,161
|
107,5615
|
107,49
|
| 06/04/2026 |
53.869 |
0,28%
|
105,48
|
103,96
|
106,785
|
105,80
|
| 02/04/2026 |
104.048 |
-0,51%
|
104,62
|
103,50
|
106,21
|
105,50
|
| 01/04/2026 |
45.537 |
-1,20%
|
107,33
|
105,46
|
109,515
|
106,04
|
| 31/03/2026 |
35.004 |
0,97%
|
106,44
|
105,66
|
108,835
|
107,33
|
| 30/03/2026 |
44.892 |
-2,94%
|
110,57
|
105,355
|
110,57
|
106,00
|
| 27/03/2026 |
76.398 |
-0,01%
|
108,74
|
106,84
|
110,0937
|
109,33
|
| 26/03/2026 |
59.659 |
-0,56%
|
109,00
|
107,75
|
110,24
|
109,29
|
| 25/03/2026 |
102.072 |
5,00%
|
105,87
|
104,225
|
109,825
|
109,71
|
| 24/03/2026 |
72.034 |
2,04%
|
102,40
|
100,295
|
105,48
|
104,49
|
| 23/03/2026 |
87.946 |
3,81%
|
100,95
|
99,48
|
103,54
|
102,40
|
| 20/03/2026 |
83.145 |
-3,55%
|
103,24
|
97,06
|
103,24
|
98,58
|
| 19/03/2026 |
77.317 |
1,68%
|
103,61
|
98,73
|
103,61
|
102,43
|
| 18/03/2026 |
76.514 |
-0,29%
|
101,47
|
99,92
|
104,09
|
100,74
|
| 17/03/2026 |
140.288 |
-0,80%
|
102,45
|
98,86
|
104,2499
|
101,01
|
| 16/03/2026 |
110.783 |
-0,64%
|
104,10
|
101,40
|
106,09
|
101,82
|
| 13/03/2026 |
49.752 |
-0,62%
|
104,17
|
101,5413
|
104,83
|
102,48
|
| 12/03/2026 |
39.369 |
-1,80%
|
104,06
|
101,89
|
104,32
|
103,12
|
| 11/03/2026 |
37.905 |
-0,51%
|
104,15
|
103,10
|
106,16
|
105,01
|
| 10/03/2026 |
37.116 |
0,74%
|
104,05
|
103,79
|
107,42
|
105,55
|
| 09/03/2026 |
58.689 |
1,10%
|
102,03
|
99,39
|
104,82
|
104,77
|
| 06/03/2026 |
80.898 |
-5,21%
|
105,35
|
101,77
|
106,905
|
103,58
|
| 05/03/2026 |
86.103 |
-0,39%
|
108,55
|
104,86
|
109,9999
|
109,42
|
| 04/03/2026 |
66.116 |
-0,80%
|
111,87
|
108,89
|
111,99
|
109,78
|
| 03/03/2026 |
65.015 |
-1,11%
|
107,40
|
106,35
|
111,25
|
110,67
|
| 02/03/2026 |
124.692 |
3,78%
|
107,83
|
105,4201
|
111,92
|
111,91
|
| 27/02/2026 |
61.250 |
-0,46%
|
106,39
|
106,02
|
107,90
|
107,83
|
| 26/02/2026 |
119.663 |
-1,31%
|
111,00
|
107,30
|
111,022
|
108,33
|
| 25/02/2026 |
76.484 |
1,43%
|
109,01
|
107,765
|
111,24
|
109,77
|
| 24/02/2026 |
41.043 |
1,89%
|
106,63
|
106,24
|
108,80
|
108,22
|
| 23/02/2026 |
85.251 |
-1,19%
|
106,01
|
102,635
|
108,16
|
106,21
|
| 20/02/2026 |
79.496 |
-3,26%
|
111,74
|
107,10
|
112,3225
|
107,49
|
| 19/02/2026 |
95.930 |
3,65%
|
105,97
|
105,57
|
112,34
|
111,11
|
| 18/02/2026 |
166.639 |
3,95%
|
105,19
|
102,92
|
110,9797
|
107,20
|
| 17/02/2026 |
155.971 |
-4,32%
|
106,78
|
102,46
|
107,29
|
103,13
|
| 13/02/2026 |
94.091 |
-1,09%
|
112,88
|
104,46
|
112,88
|
107,79
|
| 12/02/2026 |
70.755 |
-1,11%
|
110,27
|
108,355
|
112,81
|
108,98
|
| 11/02/2026 |
77.206 |
3,71%
|
106,93
|
106,75
|
110,995
|
110,20
|
| 10/02/2026 |
55.125 |
-0,09%
|
105,99
|
104,09
|
107,71
|
106,00
|
| 09/02/2026 |
45.621 |
0,16%
|
105,20
|
104,4628
|
106,435
|
106,10
|
