BiG | O banco que entende os seus valores.

Rogers Corporation (ROG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026	66.653	3,75%	103,35	101,81	107,05	105,93
05/02/2026	89.080	-0,40%	102,35	101,20	103,80	102,10
04/02/2026	126.744	2,00%	102,36	99,87	103,16	102,51
03/02/2026	41.320	2,55%	98,93	97,4703	100,50	100,50
02/02/2026	50.321	0,78%	93,7212	93,7212	98,98	98,00
30/01/2026	53.681	-1,97%	97,76	96,225	98,97	97,24
29/01/2026	45.691	3,26%	96,95	96,23	99,72	99,19
28/01/2026	49.629	-1,52%	98,29	95,075	98,67	96,06
27/01/2026	25.929	-0,57%	98,19	97,21	99,37	97,54
26/01/2026	63.217	3,40%	94,80	94,555	98,7862	98,10
23/01/2026	165.666	-3,41%	100,38	93,98	100,38	94,90
22/01/2026	85.457	-2,08%	100,30	98,25	103,355	98,25
21/01/2026	98.502	0,44%	99,31	98,98	103,02	100,34
20/01/2026	41.677	0,82%	97,90	97,90	100,7616	99,90
16/01/2026	53.626	-1,78%	100,86	98,00	100,86	99,09
15/01/2026	67.387	1,24%	100,00	99,39	102,3475	100,89
14/01/2026	62.470	2,37%	97,33	96,88	99,821	99,65
13/01/2026	105.276	0,94%	96,89	95,6676	99,83	97,34
12/01/2026	43.649	0,73%	95,975	94,704	97,16	96,43
09/01/2026	54.333	1,97%	93,66	93,66	96,176	95,73
08/01/2026	33.934	0,84%	91,87	91,00	94,7799	93,88
07/01/2026	38.569	-3,36%	96,11	92,755	96,11	93,10
06/01/2026	75.636	3,13%	92,49	91,5099	96,40	96,34
05/01/2026	44.148	1,58%	92,10	92,10	94,9999	93,42
02/01/2026	116.521	0,44%	91,74	90,20	94,34	91,97
31/12/2025	38.950	-2,12%	93,72	91,4992	93,72	91,57
30/12/2025	38.489	-0,30%	93,63	91,565	94,185	91,565
29/12/2025	34.922	-0,46%	93,51	92,43	94,49	93,83
26/12/2025	34.687	0,25%	94,24	92,75	94,37	94,26
24/12/2025	12.776	0,68%	93,09	92,535	94,405	94,03
23/12/2025	46.322	-0,50%	92,69	92,175	93,86	93,40
22/12/2025	76.646	0,24%	94,92	93,62	96,1199	93,87
19/12/2025	33.261	1,39%	90,53	90,53	93,65	93,65
18/12/2025	54.956	0,59%	92,77	90,94	94,5288	92,37
17/12/2025	84.736	-0,55%	92,35	90,695	93,61	91,83
16/12/2025	55.650	0,64%	91,20	90,58	92,775	92,34
15/12/2025	141.493	-1,45%	94,19	89,02	95,19	91,75
12/12/2025	104.756	-1,66%	95,00	91,55	95,00	93,10
11/12/2025	138.352	3,34%	91,455	91,3634	94,76	94,67
10/12/2025	65.485	4,93%	87,39	87,35	91,777	91,70
09/12/2025	34.577	2,34%	85,24	85,1801	87,815	87,39
08/12/2025	41.799	-1,84%	86,99	85,006	87,6888	85,39
05/12/2025	25.354	-0,24%	86,45	85,99	89,99	86,99
04/12/2025	33.311	-0,76%	88,85	86,40	88,85	87,20