Rogers Corporation (ROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	36.241	1,42%	115,73	115,41	119,84	119,34
08/02/2024	37.322	0,99%	115,73	115,41	117,40	117,715
07/02/2024	38.961	0,15%	115,61	114,89	117,58	116,558
06/02/2024	40.906	0,34%	115,85	116,17	117,71	116,53
05/02/2024	43.569	-1,27%	115,99	114,55	116,23	116,155
02/02/2024	45.391	0,85%	115,54	115,16	119,26	117,69
01/02/2024	29.171	1,35%	116,60	114,59	117,46	116,83
31/01/2024	45.588	-2,60%	117,28	115,15	118,86	115,28
30/01/2024	33.893	-0,24%	117,37	117,26	118,96	118,47
29/01/2024	54.838	1,47%	116,38	116,22	119,06	118,69
26/01/2024	44.351	0,49%	116,38	115,08	117,19	117,08
25/01/2024	75.719	0,78%	116,38	115,40	117,425	116,52
24/01/2024	61.673	-2,08%	117,97	115,03	119,345	115,55
23/01/2024	40.933	0,13%	118,77	117,20	119,94	118,06
22/01/2024	58.164	1,06%	113,42	116,44	119,48	117,91
19/01/2024	59.523	2,53%	113,42	113,485	117,05	116,78
18/01/2024	64.886	0,03%	114,10	113,065	115,37	113,88
17/01/2024	50.499	0,79%	111,68	111,19	114,20	113,965
16/01/2024	41.444	-2,45%	114,52	111,885	115,305	112,94
15/01/2024	52.529	-0,68%	117,82	115,25	119,3939	115,77
12/01/2024	52.529	-0,68%	117,82	115,25	119,3939	115,77
11/01/2024	50.546	-2,70%	119,20	115,6701	119,42	116,51
10/01/2024	114.989	-0,36%	120,99	117,99	120,04	119,74
09/01/2024	44.717	-2,40%	120,99	119,25	121,02	120,20
08/01/2024	32.569	0,84%	121,85	121,51	124,39	123,15
05/01/2024	43.878	-0,97%	122,23	121,77	124,43	122,13
04/01/2024	55.222	-3,78%	127,23	122,7101	127,22	123,33
03/01/2024	45.289	-3,39%	132,20	127,47	132,19	128,17
02/01/2024	37.976	0,47%	131,32	131,38	134,455	132,69
29/12/2023	61.731	-1,55%	133,17	131,13	134,00	132,07
28/12/2023	44.632	-0,36%	133,40	133,47	135,07	134,15
27/12/2023	24.990	-1,19%	136,27	134,24	137,12	134,71
26/12/2023	31.823	-0,31%	135,84	135,755	137,23	136,33
22/12/2023	30.096	-0,03%	138,20	136,155	138,855	136,64
21/12/2023	45.520	2,64%	134,44	133,79	137,02	136,73
20/12/2023	68.143	-1,43%	132,18	133,25	136,525	133,22
19/12/2023	56.211	2,25%	132,18	130,67	135,36	135,15
18/12/2023	66.429	1,15%	130,23	129,35	132,25	132,18
15/12/2023	99.786	-1,98%	133,32	129,76	133,32	130,68
14/12/2023	51.632	3,49%	126,41	129,7371	133,95	133,32
13/12/2023	50.153	2,28%	126,41	123,69	129,08	128,83
12/12/2023	95.841	-3,72%	129,78	124,79	125,9089	125,96
11/12/2023	37.626	0,58%	129,78	129,91	131,00	130,83
08/12/2023	32.779	1,72%	125,80	126,61	130,15	129,89
07/12/2023	34.290	0,14%	129,10	126,74	128,30	127,69
06/12/2023	27.398	-1,40%	129,31	127,131	130,50	127,50
05/12/2023	30.446	-2,42%	131,36	128,84	133,12	129,29
04/12/2023	38.790	0,81%	131,155	130,83	132,985	132,44
01/12/2023	31.926	1,52%	129,47	128,66	131,95	131,37
30/11/2023	56.861	-0,39%	129,00	128,07	129,865	129,38
29/11/2023	27.555	-0,90%	132,70	129,005	133,89	129,88
28/11/2023	40.439	-1,23%	131,77	130,36	132,70	130,91
27/11/2023	40.788	-0,62%	132,425	131,37	133,09	132,54
24/11/2023	18.944	-0,41%	131,77	130,8397	134,35	132,27
23/11/2023	41.768	1,22%	132,65	130,13	133,42	132,82
22/11/2023	41.628	1,22%	132,65	130,13	133,42	132,82
21/11/2023	32.245	-1,00%	131,35	129,96	133,515	131,22
20/11/2023	41.271	0,93%	131,00	130,535	133,22	132,54
17/11/2023	70.176	0,85%	132,08	129,28	132,22	131,32
16/11/2023	62.691	-1,04%	130,93	129,46	133,46	130,21
15/11/2023	40.558	1,28%	129,67	130,02	133,35	131,58
14/11/2023	39.841	5,06%	127,62	126,425	131,28	129,92
13/11/2023	36.612	-1,12%	124,815	123,48	125,49	123,66
10/11/2023	79.774	1,77%	122,01	120,94	127,56	125,06
09/11/2023	47.510	0,61%	123,29	121,45	124,175	122,89
08/11/2023	58.794	1,70%	121,12	119,47	122,89	122,15
07/11/2023	42.548	1,73%	119,84	117,605	120,46	120,31
06/11/2023	32.837	-0,42%	119,84	117,17	119,20	118,26
03/11/2023	41.140	0,68%	120,00	117,57	121,38	118,76
02/11/2023	54.384	-1,45%	123,59	115,13	121,61	117,96
01/11/2023	72.414	-2,60%	123,59	119,60	123,08	119,69
31/10/2023	41.048	0,43%	120,99	121,085	123,525	122,89
30/10/2023	39.640	2,27%	121,27	120,17	123,56	122,36
27/10/2023	48.328	1,48%	121,31	118,83	121,27	120,87
26/10/2023	121.489	1,09%	122,01	116,84	119,745	119,11
25/10/2023	72.818	-4,41%	122,01	116,91	124,82	117,83
24/10/2023	48.823	0,19%	123,205	123,03	124,69	123,26
23/10/2023	46.289	-1,08%	123,205	122,88	124,69	123,03
20/10/2023	35.088	0,07%	124,45	123,715	125,26	124,37
19/10/2023	77.116	-2,28%	126,10	123,80	128,21	124,28
18/10/2023	39.116	-0,39%	124,35	125,9101	127,51	127,18
17/10/2023	33.420	1,01%	124,35	126,96	128,295	127,68
16/10/2023	48.334	2,71%	126,58	123,33	127,88	126,40
13/10/2023	22.538	-2,89%	126,58	122,17	127,64	123,06
12/10/2023	19.237	-2,57%	131,70	126,321	132,665	126,72
11/10/2023	69.687	0,24%	128,82	129,08	131,435	130,06
10/10/2023	57.840	2,01%	128,01	128,32	130,32	129,75
09/10/2023	39.083	-0,97%	128,01	125,64	128,09	127,19
06/10/2023	27.342	-1,50%	129,45	128,24	129,98	128,44
05/10/2023	57.288	-0,01%	134,595	128,655	134,36	130,39
04/10/2023	44.914	0,66%	128,77	128,96	131,58	130,40
03/10/2023	18.575	-0,95%	130,22	128,9206	130,94	129,55
02/10/2023	32.972	-0,52%	132,895	129,58	131,175	130,79
29/09/2023	89.067	-0,30%	132,895	130,135	133,18	131,47
28/09/2023	138.433	1,61%	131,67	130,50	132,28	131,86
27/09/2023	46.960	0,46%	131,67	129,25	132,235	129,77
26/09/2023	104.918	-3,55%	134,70	126,54	133,345	129,18
25/09/2023	57.135	-0,48%	134,70	133,855	135,665	133,94
22/09/2023	50.985	-1,92%	137,655	134,55	138,255	134,58
21/09/2023	48.174	-0,44%	135,32	135,745	138,7262	137,21