BiG | O banco que entende os seus valores.

Oneok Inc (OKE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
24/10/2025	1 808 895	-1,65%	70,12	68,40	70,185	68,61
23/10/2025	3 088 597	0,24%	70,6832	69,245	71,175	69,76
22/10/2025	1 958 946	0,93%	69,485	68,44	69,81	69,59
21/10/2025	1 852 754	0,61%	68,84	68,123	69,82	68,95
20/10/2025	1 525 836	0,65%	68,25	67,86	68,9387	68,53
17/10/2025	1 970 885	1,29%	67,37	66,5632	68,105	68,09
16/10/2025	2 478 646	-2,47%	69,25	67,09	69,30	67,22
15/10/2025	1 509 123	-0,94%	70,24	68,83	70,6399	68,92
14/10/2025	1 619 313	0,04%	68,80	68,26	69,95	69,58
13/10/2025	1 630 988	0,70%	69,97	69,12	70,035	69,57
10/10/2025	1 795 192	-2,82%	70,97	69,09	72,00	69,09
09/10/2025	1 418 014	-1,56%	72,07	71,08	73,26	71,25
08/10/2025	1 947 716	-0,10%	72,92	71,05	72,92	72,38
07/10/2025	1 516 474	-0,39%	72,80	71,665	73,43	72,45
06/10/2025	1 547 931	-0,22%	73,20	72,41	73,52	72,73
03/10/2025	1 642 387	0,58%	72,46	72,31	73,415	72,89
02/10/2025	2 064 262	-0,70%	72,77	72,15	73,61	72,47
01/10/2025	2 836 654	0,01%	72,65	71,82	73,09	72,98
30/09/2025	2 724 096	-0,14%	72,75	71,795	73,211	72,97
29/09/2025	2 476 858	-1,07%	74,34	72,00	74,34	73,10
26/09/2025	1 917 463	0,57%	73,44	73,44	75,25	73,89
25/09/2025	1 293 810	-0,21%	73,06	73,06	74,009	73,44
24/09/2025	1 455 461	1,46%	73,10	72,86	74,36	73,67
23/09/2025	2 192 942	1,37%	71,82	71,68	73,425	72,60
22/09/2025	1 725 545	0,12%	71,41	70,94	72,34	71,62
19/09/2025	2 588 111	-2,70%	73,91	71,03	73,91	71,55
18/09/2025	1 598 705	1,10%	73,72	73,30	74,34	73,58
17/09/2025	1 239 832	0,32%	72,78	72,31	73,77	72,86
16/09/2025	1 271 240	-0,06%	73,00	72,31	73,305	72,58
15/09/2025	1 360 668	-0,54%	73,54	72,5351	73,55	72,61
12/09/2025	1 204 915	-0,29%	73,58	73,05	73,8702	73,05
11/09/2025	1 238 376	-0,06%	73,25	72,3582	73,49	73,30
10/09/2025	1 785 228	1,95%	71,696	71,696	73,35	73,35
09/09/2025	1 797 260	0,72%	71,76	71,50	72,60	71,84
08/09/2025	1 957 307	-1,74%	73,24	71,07	73,49	71,36
05/09/2025	2 872 904	-2,35%	74,11	70,63	74,60	72,63
04/09/2025	1 344 044	0,69%	74,00	73,59	74,52	74,38
03/09/2025	1 687 130	-1,01%	74,24	73,60	74,59	73,87
02/09/2025	2 605 355	-2,30%	76,36	73,63	76,8382	74,62
29/08/2025	1 225 982	0,65%	75,71	75,60	76,44	76,38
28/08/2025	1 080 226	1,07%	75,48	74,712	76,015	75,89
27/08/2025	1 248 636	0,89%	74,44	74,125	75,545	75,08
26/08/2025	1 411 706	0,01%	74,51	73,4275	74,51	74,42
25/08/2025	1 355 233	-0,55%	74,85	74,38	75,6496	74,43
22/08/2025	1 354 846	1,11%	74,48	74,21	75,435	74,84
21/08/2025	2 071 253	0,46%	73,68	73,50	74,56	74,02
20/08/2025	1 222 736	0,16%	73,70	72,98	74,05	73,68
19/08/2025	1 218 521	0,60%	73,16	72,18	73,69	73,50
18/08/2025	1 384 291	-1,20%	73,93	72,75	73,965	73,04
15/08/2025	1 647 490	-1,16%	74,81	73,85	75,44	73,93
14/08/2025	1 545 229	-0,70%	74,85	74,07	75,53	74,80
13/08/2025	1 640 472	1,73%	74,41	73,71	75,34	75,33
12/08/2025	1 771 967	0,54%	74,0232	73,02	74,345	74,05
11/08/2025	1 942 276	-1,09%	74,75	73,51	75,01	73,65
08/08/2025	1 830 597	-1,35%	75,84	74,42	76,02	74,46
07/08/2025	1 850 354	0,33%	75,75	75,395	76,96	75,48
06/08/2025	2 457 704	-0,62%	76,51	74,87	77,03	75,23
05/08/2025	5 442 841	-5,17%	78,80	74,23	79,00	75,70
04/08/2025	1 751 958	1,13%	78,78	78,78	79,975	79,83
01/08/2025	2 000 105	-2,58%	81,67	77,91	81,67	78,99
31/07/2025	1 356 206	-0,07%	81,65	81,08	83,05	81,08
30/07/2025	1 502 617	-1,50%	83,40	81,70	83,40	82,19
29/07/2025	1 659 845	2,03%	82,15	81,46	83,57	83,47
28/07/2025	1 060 868	0,31%	82,64	81,46	82,64	81,81
25/07/2025	1 688 368	-0,57%	81,49	81,29	82,626	81,54
24/07/2025	1 492 529	0,42%	81,22	80,74	82,626	82,01
23/07/2025	1 486 828	1,15%	80,68	79,9203	81,83	81,67
22/07/2025	1 561 387	0,45%	81,04	79,9203	83,40	80,74
21/07/2025	1 709 328	-3,51%	83,95	80,25	83,95	80,38
18/07/2025	2 257 796	2,54%	79,25	79,11	83,91	83,30
17/07/2025	1 726 714	2,62%	79,31	78,96	81,35	81,24
16/07/2025	1 641 619	-0,96%	81,69	78,96	81,78	79,17
15/07/2025	1 286 212	-2,01%	81,70	79,74	81,78	79,94
14/07/2025	1 227 254	0,30%	81,13	80,725	81,68	81,58
11/07/2025	1 050 514	0,53%	80,64	80,07	81,44	81,34
10/07/2025	1 328 706	-0,31%	81,85	80,07	81,9999	80,91
09/07/2025	1 625 751	-0,54%	80,04	79,691	81,9999	81,16
08/07/2025	2 018 062	1,78%	81,12	79,175	81,72	81,60
07/07/2025	1 857 873	-2,40%	81,80	79,19	81,80	80,17
04/07/2025	948 248	0,02%	82,16	81,7746	82,79	82,14
03/07/2025	948 232	0,00%	81,67	80,38	82,79	82,11
02/07/2025	1 250 922	1,40%	81,52	80,05	82,14	82,14
01/07/2025	1 751 434	-0,78%	81,25	80,05	81,89	80,99
30/06/2025	1 121 362	0,47%	81,10	80,78	81,89	81,63
27/06/2025	1 159 433	-0,14%	81,99	79,70	82,015	81,25
26/06/2025	1 601 526	1,41%	80,35	79,355	81,34	81,32
25/06/2025	1 254 126	-0,46%	79,20	79,11	80,90	80,19
24/06/2025	1 403 573	0,89%	83,03	79,00	83,44	80,56
23/06/2025	1 954 968	-3,06%	83,39	79,2351	83,44	79,85
20/06/2025	1 123 290	1,48%	81,62	80,53	82,66	82,37
18/06/2025	1 590 710	-0,23%	82,80	80,53	83,19	81,17
17/06/2025	1 583 619	-0,96%	83,375	81,17	84,09	81,36
16/06/2025	2 587 175	-1,91%	83,66	81,26	83,9417	82,15
13/06/2025	2 819 044	1,33%	82,78	82,481	85,14	83,75
12/06/2025	2 055 026	-0,30%	82,15	81,89	83,57	82,65
11/06/2025	2 005 732	1,44%	81,92	81,26	83,56	82,90
10/06/2025	1 814 294	0,74%	81,90	80,69	82,48	81,72
09/06/2025	1 928 174	-0,73%	82,1703	80,69	82,48	81,12
06/06/2025	1 707 076	1,61%	81,10	80,29	82,535	81,72
05/06/2025	2 895 799	0,83%	82,84	80,27	83,87	81,19