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 > >>
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
03/12/2025	61.576	1,64%	86,51	86,49	88,795	87,87
02/12/2025	48.691	2,32%	85,50	84,00	87,35	86,45
01/12/2025	47.623	1,07%	82,67	82,134	84,83	84,49
28/11/2025	28.621	2,09%	82,10	81,66	84,30	83,81
26/11/2025	59.818	0,94%	80,93	80,93	84,07	82,42
25/11/2025	60.277	2,09%	80,79	79,99	82,535	81,65
24/11/2025	35.046	-0,13%	80,08	78,82	80,53	79,98
21/11/2025	70.539	5,72%	75,80	75,00	80,96	80,08
20/11/2025	39.034	-2,01%	77,27	75,14	79,74	75,56
19/11/2025	54.414	-2,79%	76,69	76,69	80,51	77,11
18/11/2025	74.933	3,28%	76,94	76,51	79,55	79,24
17/11/2025	53.821	-2,27%	78,13	76,55	78,77	76,80
14/11/2025	54.834	-1,19%	79,29	76,89	79,64	78,35
13/11/2025	59.871	-3,62%	82,18	78,755	83,354	79,29
12/11/2025	41.854	-2,12%	82,37	81,977	85,8899	82,27
11/11/2025	63.107	-1,19%	84,35	83,41	85,63	84,05
10/11/2025	64.205	0,93%	85,34	83,925	87,4999	85,06
07/11/2025	82.356	-0,30%	84,46	81,78	84,46	84,28
06/11/2025	63.126	-1,95%	85,68	83,19	86,33	84,45
05/11/2025	60.352	3,79%	83,21	82,708	85,91	85,68
04/11/2025	79.685	-0,63%	82,01	78,70	83,86	82,32
03/11/2025	119.128	-5,42%	87,54	82,575	88,22	82,80
31/10/2025	198.998	-0,66%	88,18	84,40	89,9899	87,54
30/10/2025	262.742	5,66%	85,21	85,21	98,08	88,27
29/10/2025	497.170	-2,52%	86,41	81,37	86,68	83,59
28/10/2025	48.383	-0,81%	86,50	82,78	86,50	85,75
27/10/2025	50.060	0,10%	87,08	85,40	88,3125	86,45
24/10/2025	88.483	-0,80%	87,26	86,05	87,93	86,36
23/10/2025	26.803	2,90%	84,85	84,85	87,39	87,06
22/10/2025	53.220	-0,66%	84,49	83,68	85,735	84,61
21/10/2025	47.662	-0,76%	87,54	84,97	87,54	85,17
20/10/2025	31.237	2,00%	82,46	82,46	86,70	85,82
17/10/2025	31.813	-1,51%	84,885	83,3701	86,4199	84,14
16/10/2025	48.971	-1,05%	87,55	85,13	87,55	85,43
15/10/2025	50.920	3,33%	83,78	83,78	86,66	86,34
14/10/2025	31.959	-0,82%	83,33	82,52	85,10	83,78
13/10/2025	83.357	3,68%	85,3048	82,36	85,3048	84,57
10/10/2025	59.687	-3,98%	84,22	80,735	85,018	81,57
09/10/2025	28.094	-0,47%	84,75	82,615	84,75	84,13
08/10/2025	50.616	2,60%	83,24	81,66	85,18	84,53
07/10/2025	74.152	-2,49%	84,00	81,245	85,715	82,39
06/10/2025	60.601	1,71%	83,59	83,39	84,60	84,49
03/10/2025	61.598	1,06%	83,36	82,23	84,33	83,07
02/10/2025	63.013	0,45%	82,44	80,45	83,27	82,20
01/10/2025	80.532	1,70%	80,52	79,885	83,01	81,83
30/09/2025	34.078	0,62%	80,20	79,19	80,81	80,46
29/09/2025	137.114	0,22%	80,97	79,23	81,71	80,25
26/09/2025	62.451	1,41%	78,93	78,32	80,53	80,04
25/09/2025	82.322	-0,73%	78,95	77,97	79,88	78,93
24/09/2025	86.388	1,92%	78,40	78,40	80,28	79,71
23/09/2025	60.838	-3,95%	82,64	78,32	83,3655	78,33
22/09/2025	55.805	-0,22%	82,09	80,995	82,49	81,55
19/09/2025	48.144	-2,21%	83,00	81,175	84,26	81,75
18/09/2025	59.156	2,02%	82,25	82,25	84,65	83,49
17/09/2025	95.926	-0,51%	82,12	80,25	82,895	81,84
16/09/2025	57.865	0,61%	81,655	80,79	82,48	82,11