Rogers Corporation (ROG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
12-12-2022	234.630	-0,01%	120,37	118,41	121,12	120,36
09-12-2022	328.794	-4,64%	120,01	119,815	124,195	114,35
08-12-2022	424.057	-0,48%	120,45	119,90	126,29	119,91
07-12-2022	295.136	1,18%	119,09	117,835	120,67	120,49
06-12-2022	839.160	-0,50%	119,40	116,81	120,00	119,09
05-12-2022	1.558.398	0,83%	118,10	117,67	121,75	119,69
02-12-2022	1.660.856	5,37%	111,23	110,2701	119,07	118,72
01-12-2022	1.335.592	3,33%	109,10	109,10	113,10	112,67
30-11-2022	833.320	4,44%	105,05	104,31	108,97	109,04
29-11-2022	689.481	0,11%	104,38	103,85	105,0299	104,40
28-11-2022	452.060	-2,14%	106,71	103,90	106,51	104,23
25-11-2022	214.096	-1,57%	107,60	106,27	108,4699	106,51
24-11-2022	1.205.742	8,32%	101,09	101,08	108,98	108,21
23-11-2022	1.205.742	8,32%	101,09	101,08	108,98	108,21
22-11-2022	557.546	-0,94%	100,05	98,71	102,23	99,90
21-11-2022	810.268	0,34%	100,05	98,49	101,3694	100,85
18-11-2022	921.774	-3,07%	105,05	100,12	105,37	100,51
17-11-2022	825.767	-1,41%	105,05	102,00	104,86	103,69
16-11-2022	698.027	0,93%	107,04	104,815	106,75	105,17
15-11-2022	1.084.063	3,12%	104,88	104,15	107,88	107,015
14-11-2022	264.112	-3,91%	104,995	103,13	105,21	103,78
11-11-2022	311.324	-3,17%	108,03	103,81	107,9269	104,55
10-11-2022	322.118	5,27%	105,08	105,08	108,74	107,96
09-11-2022	675.259	1,70%	102,00	99,80	104,51	102,59
08-11-2022	114.039	0,00%	235,40	232,09	236,1975	104,64
07-11-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
04-11-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
03-11-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
02-11-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
01-11-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
31-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
28-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
27-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
26-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
25-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
24-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
21-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
20-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
19-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
18-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
17-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
14-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
13-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
12-10-2022	114.039	-0,63%	235,40	232,09	236,1975	233,29
11-10-2022	114.039	-0,63%	235,40	232,09	236,1975	234,77
10-10-2022	37.117	-0,48%	235,82	234,09	238,6899	236,12
07-10-2022	51.764	-0,71%	238,00	234,72	238,04	237,63
06-10-2022	51.848	-1,20%	241,53	237,19	242,50	240,51
05-10-2022	32.216	-1,68%	241,44	240,49	244,91	244,63
04-10-2022	51.781	0,89%	244,33	243,22	246,00	242,479
03-10-2022	108.498	-0,03%	242,61	241,07	246,27	0,00