Rogers Corporation (ROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
03/05/2023	89.364	3,24%	161,33	160,06	164,885	164,29
02/05/2023	46.651	-0,30%	158,07	156,53	159,42	159,14
01/05/2023	156.811	-0,83%	160,38	157,53	162,48	159,62
28/04/2023	141.953	3,44%	164,15	158,80	165,345	160,95
27/04/2023	45.187	0,69%	154,23	153,50	156,25	155,60
26/04/2023	60.298	-1,71%	156,34	154,11	157,30	154,54
25/04/2023	69.905	-0,95%	158,27	156,305	158,55	157,23
24/04/2023	42.918	-0,16%	158,12	158,01	159,20	158,73
21/04/2023	86.026	-0,20%	158,44	157,405	159,28	158,98
20/04/2023	121.082	-0,50%	159,16	158,02	160,145	159,29
19/04/2023	63.871	-0,55%	159,26	159,37	160,65	160,09
18/04/2023	46.779	0,35%	160,05	158,92	162,54	160,98
17/04/2023	32.086	0,51%	160,28	159,65	162,33	160,42
14/04/2023	69.911	-0,55%	159,95	157,47	161,17	159,61
13/04/2023	48.507	1,20%	158,47	158,41	161,59	160,49
12/04/2023	53.040	-0,75%	162,14	158,58	162,145	158,58
11/04/2023	61.991	-0,77%	160,68	159,205	163,03	159,77
10/04/2023	70.246	0,67%	159,12	158,605	162,28	161,01
06/04/2023	62.769	1,34%	157,575	156,545	160,525	159,94
05/04/2023	37.062	-0,89%	158,63	155,58	157,855	157,82
04/04/2023	61.770	-1,86%	161,38	155,845	160,65	159,23
03/04/2023	60.555	-0,73%	162,10	161,38	165,80	162,24
31/03/2023	108.853	0,37%	163,97	161,13	165,5399	163,43
30/03/2023	161.343	6,43%	155,50	155,47	164,29	162,83
29/03/2023	125.420	0,91%	152,19	151,3575	152,96	153,00
28/03/2023	98.327	1,06%	150,88	147,96	151,88	151,62
27/03/2023	81.337	-1,19%	151,71	148,90	152,345	150,03
24/03/2023	60.266	-0,47%	151,52	149,38	152,29	151,83
23/03/2023	96.670	0,97%	151,72	149,27	156,66	152,54
22/03/2023	78.531	-1,74%	152,44	151,25	154,73	151,08
21/03/2023	62.582	0,58%	155,83	151,73	155,00	153,76
20/03/2023	92.238	1,99%	151,74	150,24	154,13	152,87
17/03/2023	126.296	-1,81%	151,05	146,195	152,30	149,89
16/03/2023	84.902	1,75%	149,20	148,29	153,79	152,66
15/03/2023	170.834	-4,02%	154,79	148,20	156,09	150,04
14/03/2023	94.311	3,15%	155,19	152,25	156,39	156,32
13/03/2023	80.746	-1,76%	152,51	149,99	154,87	151,54
10/03/2023	109.080	-3,50%	158,32	151,877	157,23	154,25
09/03/2023	184.478	-1,72%	162,55	159,14	165,194	159,84
08/03/2023	237.597	1,48%	161,00	159,65	165,05	162,64
07/03/2023	172.573	3,35%	154,24	155,01	160,645	160,27
06/03/2023	209.370	-1,64%	157,64	155,00	159,19	155,07
03/03/2023	164.367	3,01%	153,27	153,405	158,71	157,66
02/03/2023	138.886	-1,04%	152,52	151,7601	156,33	153,05
01/03/2023	298.486	5,07%	152,00	149,20	162,52	154,66
28/02/2023	146.654	-0,85%	148,45	145,96	151,16	147,20
27/02/2023	120.136	-0,93%	150,11	148,32	151,04	148,46
24/02/2023	68.615	1,55%	147,00	146,10	149,96	149,86
23/02/2023	81.358	1,01%	145,97	145,57	149,00	147,58
22/02/2023	89.546	1,32%	143,61	144,27	147,28	146,10
21/02/2023	62.338	-3,21%	146,95	143,89	147,9225	144,20
20/02/2023	62.061	-1,08%	149,49	147,27	151,09	148,98
17/02/2023	62.061	-1,08%	149,49	147,27	151,09	148,98
16/02/2023	154.518	-1,14%	151,88	149,87	154,92	150,61
15/02/2023	117.520	1,49%	150,11	149,07	152,325	152,34
14/02/2023	123.730	1,73%	146,86	145,01	151,67	150,11
13/02/2023	67.010	-2,27%	150,01	147,34	151,88	147,56
10/02/2023	167.303	0,91%	148,42	147,05	153,45	150,99
09/02/2023	188.635	-0,82%	151,11	149,04	152,165	149,63
08/02/2023	128.114	0,21%	150,63	148,08	151,88	150,87
07/02/2023	363.888	0,87%	151,61	144,18	151,61	150,56
06/02/2023	379.970	1,54%	150,74	148,615	156,46	149,26
03/02/2023	211.984	2,25%	141,27	140,81	147,12	146,9871
02/02/2023	214.331	3,31%	139,97	139,225	144,09	143,76
01/02/2023	120.861	-0,31%	138,65	136,80	140,94	139,16
31/01/2023	134.577	1,75%	137,05	136,00	140,82	139,59
30/01/2023	127.579	0,45%	135,56	135,04	137,295	137,19
27/01/2023	77.131	0,89%	135,755	135,02	136,535	136,57
26/01/2023	90.086	1,32%	133,65	132,90	135,37	135,36
25/01/2023	160.776	1,83%	129,95	129,36	134,46	133,60
24/01/2023	119.898	-0,78%	132,05	130,4648	132,39	131,20
23/01/2023	136.436	-0,56%	132,73	131,36	133,225	132,23
20/01/2023	91.280	2,31%	129,61	129,545	132,989	132,98
19/01/2023	94.386	-0,06%	129,455	127,96	130,92	129,98
18/01/2023	152.932	0,05%	130,99	129,39	131,42	130,06
17/01/2023	145.717	-0,01%	130,79	126,28	130,515	130,00
16/01/2023	203.014	1,66%	126,31	126,04	130,70	130,01
13/01/2023	203.014	1,66%	126,31	126,04	130,70	130,01
12/01/2023	237.006	2,58%	125,77	124,41	128,66	127,89
11/01/2023	169.775	1,81%	123,46	123,49	125,485	124,67
10/01/2023	67.284	0,86%	120,49	121,37	123,37	122,45
09/01/2023	252.465	1,73%	119,47	118,275	122,64	121,41
06/01/2023	129.556	0,66%	119,00	117,705	120,995	119,35
05/01/2023	104.842	0,17%	117,32	116,37	119,37	118,57
04/01/2023	91.313	-0,61%	120,52	117,33	120,97	118,37
03/01/2023	135.041	-0,21%	120,81	118,98	123,25	119,09
02/01/2023	137.711	-1,36%	119,74	117,90	120,87	119,34
30/12/2022	137.711	-1,36%	119,74	117,90	120,87	119,34
29/12/2022	273.885	5,91%	115,68	115,18	121,82	120,98
28/12/2022	263.930	1,55%	113,21	112,51	115,45	114,23
27/12/2022	92.609	-0,92%	113,49	111,65	113,92	112,49
23/12/2022	26.002	-1,18%	113,18	111,585	113,615	111,85
22/12/2022	120.421	-1,09%	113,98	111,00	113,91	113,18
21/12/2022	122.699	0,61%	114,20	113,14	114,84	114,43
20/12/2022	130.473	-0,72%	113,845	113,06	115,64	113,74
19/12/2022	170.934	-0,90%	117,03	113,26	117,12	114,56
16/12/2022	422.497	-2,74%	118,03	113,76	119,14	115,60
15/12/2022	341.999	-2,81%	121,40	115,83	122,50	118,86
14/12/2022	273.375	0,02%	121,82	120,66	124,27	122,30
13/12/2022	310.312	1,60%	121,43	119,04	124,08	122,28