BiG | O banco que entende os seus valores.

Rogers Corporation (ROG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	217.748	-7,44%	73,27	65,95	74,18	67,82
11/07/2025	45.926	-0,57%	74,22	71,8667	74,9999	73,27
10/07/2025	40.837	0,37%	72,90	71,36	74,9999	73,69
09/07/2025	41.854	0,36%	71,67	71,36	73,925	73,42
08/07/2025	34.575	3,04%	73,01	71,00	74,1822	73,16
07/07/2025	40.760	-3,32%	72,81	70,88	73,40	71,00
04/07/2025	43.709	0,12%	73,74	72,445	74,17	73,44
03/07/2025	43.705	0,12%	71,63	70,374	74,3266	73,45
02/07/2025	50.121	3,11%	67,73	67,73	73,48	73,35
01/07/2025	70.502	3,83%	68,92	67,68	72,83	71,10
30/06/2025	46.133	-0,10%	69,13	67,85	69,13	68,48
27/06/2025	28.469	-0,84%	69,02	67,84	69,96	68,55
26/06/2025	41.852	1,05%	68,66	67,83	69,40	69,17
25/06/2025	35.860	-0,49%	68,11	67,83	69,81	68,45
24/06/2025	56.497	1,69%	66,79	65,396	69,81	68,79
23/06/2025	38.614	0,99%	67,8132	65,396	67,86	67,65
20/06/2025	56.615	-1,88%	68,86	66,3819	68,86	66,99
19/06/2025	85.882	0,75%	67,16	67,5883	69,20	68,22
18/06/2025	75.386	0,75%	68,97	66,50	69,965	68,17
17/06/2025	67.326	-3,06%	68,67	67,71	70,24	67,71
16/06/2025	95.193	2,33%	68,67	68,54	70,25	69,85
13/06/2025	112.980	-2,97%	70,10	67,88	70,865	68,26
12/06/2025	77.459	-0,94%	70,86	69,03	71,53	70,35
11/06/2025	65.824	0,65%	70,05	69,575	71,53	71,02
10/06/2025	52.338	1,97%	67,645	67,2137	71,275	70,56
09/06/2025	87.126	3,27%	68,10	67,2137	69,93	69,20
06/06/2025	68.516	0,83%	67,09	65,79	68,175	67,01
05/06/2025	215.742	-1,31%	67,15	65,79	67,77	66,46
04/06/2025	43.044	-0,07%	67,39	65,745	68,4499	67,34
03/06/2025	44.089	2,51%	65,98	65,0936	67,5899	67,39
02/06/2025	59.156	-1,25%	66,57	65,0936	66,57	65,74
30/05/2025	65.092	-1,10%	67,37	66,05	67,68	66,57
29/05/2025	54.319	1,17%	68,48	66,23	75,00	67,33
28/05/2025	55.257	-2,12%	66,10	66,13	69,34	66,55
27/05/2025	57.642	3,94%	66,575	66,09	68,24	67,99
23/05/2025	55.127	-2,45%	65,95	64,3112	67,50	65,41
22/05/2025	43.286	0,63%	67,785	65,80	68,44	67,05
21/05/2025	73.315	-2,80%	67,895	66,20	68,8635	66,63
20/05/2025	40.524	0,09%	68,145	67,48	68,8635	68,55
19/05/2025	44.219	-1,96%	67,40	67,40	68,8428	68,49
16/05/2025	58.659	0,13%	69,72	69,035	71,00	69,86
15/05/2025	97.873	-0,22%	71,55	69,035	71,27	69,77
14/05/2025	89.191	-1,52%	71,28	69,57	71,55	69,92
13/05/2025	105.753	1,05%	70,00	69,03	71,28	71,00
12/05/2025	90.060	6,49%	68,00	68,00	70,855	70,26
09/05/2025	78.446	0,92%	64,12	63,725	66,11	65,98
08/05/2025	135.882	2,80%	63,325	62,78	65,965	65,38
07/05/2025	193.844	1,08%	61,83	61,615	64,62	63,60
06/05/2025	141.725	0,96%	63,49	61,39	63,96	62,92
05/05/2025	153.198	-2,60%	63,41	62,32	64,1199	62,32
02/05/2025	143.347	0,44%	62,29	61,00	66,575	63,98
01/05/2025	180.818	3,06%	60,45	59,37	63,80	63,70
30/04/2025	331.375	3,94%	57,405	56,986	62,665	61,81
29/04/2025	232.839	3,00%	57,125	56,7586	59,73	59,43
28/04/2025	150.038	0,51%	57,78	56,7586	58,115	57,70
25/04/2025	93.726	0,63%	55,09	54,785	57,79	57,41
24/04/2025	273.299	3,61%	58,01	54,78	58,05	57,05
23/04/2025	187.653	-0,31%	55,18	53,96	58,17	55,06
22/04/2025	223.473	2,18%	53,54	52,23	55,509	55,23
21/04/2025	283.366	0,24%	53,65	52,19	54,77	54,05
17/04/2025	180.000	2,33%	53,15	51,43	54,16	53,92
16/04/2025	160.476	-2,79%	55,33	51,43	55,71	52,69
15/04/2025	152.446	-2,69%	55,33	53,81	55,65	54,20
14/04/2025	164.205	-0,96%	54,83	54,60	57,65	55,70
11/04/2025	165.278	1,69%	54,83	53,05	56,56	56,24
10/04/2025	201.959	-10,80%	58,04	54,09	59,905	55,23
09/04/2025	324.265	6,49%	58,04	56,55	64,435	61,92
08/04/2025	162.214	-7,51%	64,81	57,54	64,99	58,09
07/04/2025	362.677	3,19%	58,575	56,91	64,66	62,86
04/04/2025	276.524	-1,28%	66,11	56,15	61,335	60,92
03/04/2025	207.101	-11,20%	66,11	60,80	66,11	61,71
02/04/2025	117.959	3,39%	66,72	66,5155	69,49	69,49
01/04/2025	131.967	-0,47%	67,97	66,4163	69,23	67,21
31/03/2025	149.045	-0,07%	70,68	66,44	68,2699	67,53
28/03/2025	69.112	-4,58%	70,68	67,40	70,6481	67,58
27/03/2025	114.644	1,13%	70,74	68,255	71,22	70,82
26/03/2025	267.588	-0,95%	70,50	68,87	71,59	70,15
25/03/2025	101.060	-3,33%	73,565	70,66	73,475	70,82
24/03/2025	107.648	1,41%	73,70	72,8301	74,54	73,26
21/03/2025	134.765	-3,07%	73,78	72,01	74,13	72,24
20/03/2025	99.749	-0,76%	74,99	74,24	76,78	74,53
19/03/2025	88.911	-3,46%	77,71	74,75	78,055	75,10
18/03/2025	156.719	-0,74%	77,94	76,74	80,03	77,79
17/03/2025	128.237	0,09%	78,87	76,89	79,70	78,46
14/03/2025	158.380	7,89%	73,73	73,60	78,39	78,39
13/03/2025	138.251	-2,38%	75,00	71,63	75,31	72,66
12/03/2025	110.591	-2,17%	76,55	74,13	76,96	74,43
11/03/2025	85.319	0,74%	76,55	73,80	76,632	76,08
10/03/2025	79.758	-1,74%	75,76	74,5395	77,57	75,52
07/03/2025	77.610	-0,40%	76,18	76,12	78,0799	76,88
06/03/2025	111.874	-0,75%	76,18	75,40	77,80	77,19
05/03/2025	95.766	3,39%	76,29	76,345	78,565	77,77
04/03/2025	150.515	1,42%	73,55	71,86	75,80	75,22
03/03/2025	141.742	-6,95%	80,89	73,8525	80,225	74,17
28/02/2025	113.571	-1,15%	86,58	79,45	82,815	79,94
27/02/2025	108.555	-5,14%	86,58	80,53	85,25	80,87
26/02/2025	50.111	-0,50%	86,58	84,53	86,10	85,25
25/02/2025	101.680	-0,34%	86,58	84,705	87,26	85,68
24/02/2025	88.452	0,05%	89,60	85,86	88,81	85,97
21/02/2025	112.078	-4,15%	89,60	84,75	90,24	85,93