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 > >>
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
20/02/2025	183.248	-0,32%	89,60	88,842	98,61	89,59
19/02/2025	150.842	-1,00%	90,44	89,07	90,88	89,88
18/02/2025	62.112	1,62%	90,44	88,835	91,26	90,79
17/02/2025	0	0,20%	89,40	87,17	89,74	89,34
14/02/2025	112.563	0,20%	89,40	87,17	89,74	89,34
13/02/2025	60.075	2,24%	89,40	87,16	89,235	89,16
12/02/2025	129.961	-1,22%	89,40	85,0169	87,87	87,16
11/02/2025	64.991	-0,29%	89,40	87,78	89,49	88,24
10/02/2025	40.175	0,56%	89,40	87,5294	89,155	88,50
07/02/2025	63.054	-2,59%	89,715	86,52	90,535	88,01
06/02/2025	52.050	-0,30%	89,89	90,03	91,24	90,35
05/02/2025	46.004	1,47%	89,89	88,37	90,83	90,62
04/02/2025	60.160	1,09%	88,40	87,61	89,92	89,31
03/02/2025	97.304	-5,05%	94,58	87,27	90,905	88,35
31/01/2025	123.100	-0,90%	94,58	92,58	94,94	93,05
30/01/2025	69.245	0,11%	95,23	93,84	95,225	93,89
29/01/2025	54.419	-3,17%	97,48	93,60	96,465	93,79
28/01/2025	35.359	-0,51%	98,49	96,08	97,6011	96,86
27/01/2025	51.321	-2,50%	98,49	96,87	99,63	97,36
24/01/2025	47.413	2,53%	97,44	96,86	100,10	99,86
23/01/2025	86.262	-1,14%	97,49	95,71	98,85	97,40
22/01/2025	72.081	0,60%	97,49	97,73	99,44	98,52
21/01/2025	40.655	2,26%	97,49	95,54	97,93	97,93
20/01/2025	0	0,09%	96,435	95,315	97,20	95,77
17/01/2025	45.727	0,09%	96,435	95,315	97,20	95,69
16/01/2025	40.211	-0,25%	96,01	94,48	95,9225	95,68
15/01/2025	34.898	0,96%	94,75	95,50	97,295	95,92
14/01/2025	54.830	0,24%	94,75	93,81	95,925	95,01
13/01/2025	80.448	-0,64%	94,75	94,199	95,8599	94,78
09/01/2025	45.400	-3,63%	103,395	95,39	99,29	95,39
08/01/2025	44.359	-2,50%	103,395	97,29	99,29	97,29
07/01/2025	44.306	-1,69%	103,395	100,405	103,35	100,95
06/01/2025	54.103	1,92%	101,88	102,48	106,12	102,68
03/01/2025	33.725	1,87%	99,89	98,50	100,95	100,75
02/01/2025	53.300	-2,67%	102,46	98,40	102,61	98,90
31/12/2024	0	-0,93%	102,46	101,21	104,0175	101,61
30/12/2024	52.154	-1,88%	104,26	101,49	104,70	101,60
27/12/2024	85.229	0,44%	102,05	103,15	110,00	104,52
26/12/2024	50.991	1,25%	102,05	101,74	104,58	104,06
24/12/2024	0	1,36%	102,05	100,53	102,94	102,78
23/12/2024	54.607	1,24%	100,785	100,52	103,575	101,19
20/12/2024	64.227	-1,56%	100,785	99,48	103,29	99,95
19/12/2024	79.699	0,30%	102,20	100,465	102,26	101,46
18/12/2024	0	-2,78%	104,02	100,43	106,0954	101,16
17/12/2024	35.808	-1,29%	104,54	103,32	105,08	104,05
16/12/2024	47.787	0,50%	104,54	103,4222	106,05	105,41
13/12/2024	49.768	-1,71%	106,26	103,02	106,47	104,89
12/12/2024	28.688	0,39%	109,11	105,10	108,73	106,71
11/12/2024	41.054	-1,03%	109,11	105,8037	108,78	106,30
10/12/2024	53.039	-1,37%	108,725	105,335	109,33	107,41
09/12/2024	54.938	3,68%	106,39	107,94	111,39	108,90
06/12/2024	49.703	-0,09%	106,195	103,83	106,41	104,92
05/12/2024	31.788	-2,00%	107,20	104,125	107,49	105,01
04/12/2024	65.983	1,63%	106,70	103,635	107,47	107,15
03/12/2024	63.482	-0,52%	106,70	103,635	106,265	105,43
02/12/2024	186.514	2,41%	104,13	104,00	107,35	106,08