Rogers Corporation (ROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	47.752	-0,49%	138,27	137,74	139,1475	137,82
19-09-2023	53.968	0,27%	140,185	138,07	140,82	139,00
18-09-2023	76.282	-1,48%	140,70	137,11	143,72	138,62
15-09-2023	109.031	1,52%	137,75	137,51	141,65	140,70
14-09-2023	73.649	4,72%	136,45	134,54	138,48	138,59
13-09-2023	74.217	-0,33%	135,50	130,435	135,06	132,34
12-09-2023	64.682	1,15%	132,52	130,845	132,96	132,78
11-09-2023	57.771	-0,06%	131,30	130,425	132,785	131,27
08-09-2023	67.248	-3,51%	136,00	130,81	135,515	131,35
07-09-2023	72.072	-1,30%	135,25	135,43	137,43	136,13
06-09-2023	53.221	-0,08%	136,49	135,43	138,99	137,92
05-09-2023	97.559	-5,59%	146,31	137,305	144,05	138,03
04-09-2023	45.179	1,17%	142,64	145,02	148,11	146,20
01-09-2023	45.179	1,17%	142,64	145,02	148,11	146,20
31-08-2023	62.042	0,70%	139,38	142,4875	145,54	144,51
30-08-2023	35.608	1,74%	139,38	140,465	143,74	143,51
29-08-2023	39.637	2,42%	138,94	137,00	141,65	141,06
28-08-2023	28.809	0,80%	136,48	137,00	140,965	137,73
25-08-2023	39.484	-2,06%	139,22	134,44	140,08	136,64
24-08-2023	56.270	2,58%	134,57	134,705	139,73	139,52
23-08-2023	59.799	-0,03%	137,47	135,46	137,0625	136,01
22-08-2023	76.849	-0,24%	137,19	134,09	138,2889	136,05
21-08-2023	33.505	-0,18%	136,99	135,375	137,12	136,37
18-08-2023	40.956	-1,71%	137,50	136,29	139,215	136,61
17-08-2023	68.115	-1,79%	141,49	138,455	142,60	138,99
16-08-2023	30.688	-1,75%	142,90	141,10	146,02	141,52
15-08-2023	28.930	-1,86%	147,67	143,05	146,70	144,04
14-08-2023	36.186	-1,37%	149,00	146,58	149,50	146,77
11-08-2023	38.494	-2,14%	152,82	148,48	153,57	148,81
10-08-2023	59.087	1,77%	151,34	150,125	154,50	152,06
09-08-2023	49.578	-0,16%	148,01	146,49	151,73	149,42
08-08-2023	53.981	-1,92%	152,04	149,015	152,88	149,66
07-08-2023	66.710	0,61%	154,19	152,33	154,71	152,59
04-08-2023	94.386	-2,79%	158,50	151,14	162,89	151,67
03-08-2023	88.609	-2,23%	158,00	154,98	159,40	156,085
02-08-2023	98.657	-4,46%	164,66	158,22	164,305	159,64
01-08-2023	56.224	-0,90%	168,33	165,125	169,29	167,09
31-07-2023	66.222	0,86%	167,24	166,59	169,30	168,61
28-07-2023	37.112	0,20%	167,24	166,61	168,649	167,18
27-07-2023	29.608	-1,37%	170,87	166,275	170,27	166,85
26-07-2023	38.504	-0,37%	170,49	168,66	171,13	169,17
25-07-2023	45.050	-0,41%	170,00	168,94	172,17	169,80
24-07-2023	57.695	1,47%	166,81	167,20	170,57	170,49
21-07-2023	57.775	-1,55%	171,58	167,315	170,63	168,02
20-07-2023	25.994	-0,58%	171,06	170,355	172,80	170,67
19-07-2023	30.590	0,91%	170,17	170,83	172,69	171,67
18-07-2023	58.179	-1,00%	170,26	169,15	171,95	170,12
17-07-2023	55.253	0,56%	171,00	169,625	173,14	171,84
14-07-2023	67.987	0,70%	168,77	167,9875	170,91	170,89
13-07-2023	60.032	0,37%	168,77	167,035	170,37	169,71
12-07-2023	128.626	3,20%	164,86	164,3364	169,54	169,09
11-07-2023	71.558	0,58%	161,58	161,55	165,00	163,84
10-07-2023	31.715	0,07%	161,45	161,75	164,44	162,90
07-07-2023	26.776	1,30%	159,47	159,47	163,88	162,79
06-07-2023	33.819	-0,18%	158,64	157,99	160,61	160,70
05-07-2023	35.451	-1,40%	161,61	160,30	162,39	160,99
04-07-2023	30.449	0,83%	161,78	160,74	163,34	163,27
03-07-2023	30.449	0,83%	161,78	160,74	163,34	163,27
30-06-2023	45.960	0,02%	161,90	161,67	164,08	161,93
29-06-2023	73.001	1,86%	158,675	159,9497	163,60	161,90
28-06-2023	29.462	0,89%	156,05	156,12	158,84	158,95
27-06-2023	24.781	0,75%	155,30	155,24	158,135	157,55
26-06-2023	37.083	-0,53%	156,15	155,32	158,98	156,38
23-06-2023	51.142	-0,80%	156,47	156,03	159,88	157,21
22-06-2023	25.099	-1,05%	160,40	157,09	158,84	158,48
21-06-2023	66.153	1,50%	158,31	156,37	162,11	160,16
20-06-2023	29.867	0,32%	157,87	155,10	158,47	157,80
19-06-2023	58.197	-0,32%	158,15	156,305	158,5729	157,29
16-06-2023	58.197	-0,32%	158,15	156,305	158,5729	157,29
15-06-2023	23.125	0,64%	157,01	156,63	158,57	157,79
14-06-2023	37.158	-0,85%	157,01	155,35	159,02	156,79
13-06-2023	38.046	0,92%	158,62	156,07	160,14	158,13
12-06-2023	48.977	-1,25%	158,62	156,74	158,50	156,69
09-06-2023	109.348	0,99%	155,94	154,995	162,88	158,68
08-06-2023	55.808	1,44%	154,06	153,75	157,21	157,12
07-06-2023	83.505	0,87%	153,98	153,01	156,5799	154,89
06-06-2023	97.674	1,70%	150,27	150,27	157,96	153,56
05-06-2023	84.137	-3,76%	154,87	150,99	157,03	151,00
02-06-2023	87.073	1,63%	155,56	156,82	160,29	156,90
01-06-2023	44.672	-1,96%	155,92	153,005	159,05	154,38
31-05-2023	37.828	-1,43%	160,22	157,93	161,50	158,39
30-05-2023	37.828	-1,43%	160,22	157,93	161,50	158,39
29-05-2023	50.956	2,18%	156,24	157,40	161,36	160,68
26-05-2023	50.956	2,18%	156,24	157,40	161,36	160,68
25-05-2023	66.970	2,46%	153,255	152,97	157,48	157,26
24-05-2023	74.953	-4,05%	158,22	150,0301	158,40	153,49
23-05-2023	61.176	1,50%	157,59	157,6239	161,805	159,96
22-05-2023	48.149	-2,12%	159,34	157,71	161,44	157,60
19-05-2023	38.997	-0,86%	163,00	159,96	162,08	161,01
18-05-2023	31.837	1,12%	160,62	159,46	163,065	162,41
17-05-2023	77.590	2,45%	156,47	156,66	161,11	160,61
16-05-2023	31.897	-0,68%	156,85	155,56	157,68	156,77
15-05-2023	42.918	1,11%	156,20	155,39	157,92	157,85
12-05-2023	47.009	-0,47%	156,68	154,50	157,47	156,12
11-05-2023	31.315	-0,87%	157,00	156,635	158,00	156,85
10-05-2023	32.803	-0,55%	162,05	157,00	160,725	158,23
09-05-2023	44.685	-1,19%	159,92	158,32	160,72	159,11
08-05-2023	37.813	-1,87%	164,59	160,95	164,85	161,03
05-05-2023	65.611	1,29%	164,24	162,16	164,79	164,10
04-05-2023	84.217	-1,39%	162,35	161,53	165,00	162,01