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 > >>
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
15/09/2025	82.193	0,63%	81,00	80,162	82,75	81,64
12/09/2025	177.274	-3,50%	83,40	80,80	83,90	81,00
11/09/2025	150.168	5,62%	79,35	78,90	84,29	83,94
10/09/2025	58.499	-0,09%	79,38	78,5112	80,495	79,35
09/09/2025	91.770	1,40%	77,99	77,00	79,63	79,38
08/09/2025	86.429	-0,28%	78,91	77,55	79,275	78,45
05/09/2025	76.392	-1,22%	80,09	78,49	81,69	78,76
04/09/2025	143.488	3,65%	77,57	76,345	80,23	79,73
03/09/2025	95.199	-0,58%	76,9737	76,42	78,09	76,92
02/09/2025	103.678	-1,39%	77,45	76,345	78,385	77,37
29/08/2025	144.843	0,06%	78,48	77,85	79,56	78,46
28/08/2025	86.437	-1,12%	79,80	78,12	80,24	78,41
27/08/2025	92.236	0,10%	79,38	78,52	80,05	79,45
26/08/2025	67.317	1,25%	78,46	77,73	80,62	79,37
25/08/2025	104.934	-1,23%	79,81	77,81	79,81	78,51
22/08/2025	146.713	6,49%	75,603	75,175	80,10	79,54
21/08/2025	69.978	1,03%	73,22	72,49	75,105	74,77
20/08/2025	113.666	-3,75%	76,23	73,32	77,285	74,01
19/08/2025	146.220	1,48%	76,30	75,97	77,87	76,91
18/08/2025	102.518	-1,12%	76,33	75,68	77,60	75,78
15/08/2025	114.385	0,16%	76,52	75,53	77,13	76,64
14/08/2025	286.832	-1,84%	76,00	73,88	77,11	76,52
13/08/2025	119.742	4,14%	74,92	74,41	78,19	77,95
12/08/2025	107.186	7,16%	70,32	70,32	74,85	74,85
11/08/2025	100.869	-0,51%	70,46	69,61	71,29	69,85
08/08/2025	171.383	-2,74%	72,00	69,318	72,8799	70,21
07/08/2025	178.728	2,38%	77,75	72,08	77,75	72,19
06/08/2025	266.059	-1,11%	71,30	69,595	72,40	70,51
05/08/2025	219.736	2,34%	69,67	68,6653	71,40	71,30
04/08/2025	142.889	3,43%	67,94	66,97	69,73	69,67
01/08/2025	502.262	2,62%	65,58	58,56	67,30	67,30
31/07/2025	183.832	-1,11%	64,89	64,59	67,015	65,58
30/07/2025	244.813	-0,23%	66,41	66,135	68,89	66,40
29/07/2025	199.105	0,39%	66,10	64,455	67,08	66,41
28/07/2025	342.030	1,33%	65,805	64,455	66,6812	66,15
25/07/2025	71.065	-0,34%	67,10	64,85	67,2225	65,28
24/07/2025	63.750	-3,05%	68,02	65,28	68,655	65,50
23/07/2025	68.061	0,66%	65,33	65,14	69,0088	67,56
22/07/2025	113.722	3,61%	66,00	64,72	67,96	67,12
21/07/2025	93.170	-1,10%	66,17	64,75	66,4675	64,78
18/07/2025	185.670	-1,50%	66,49	64,815	67,17	65,50
17/07/2025	146.200	1,13%	65,86	64,59	67,17	66,50
16/07/2025	112.370	0,18%	68,46	64,59	68,92	65,76
15/07/2025	169.211	-3,21%	72,40	64,94	71,87	65,64