Organon & Co (OGN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/03/2026 |
972.390 |
-2,33%
|
6,82
|
6,67
|
6,975
|
6,71
|
| 04/03/2026 |
1.066.778 |
-0,43%
|
6,96
|
6,83
|
7,04
|
6,87
|
| 03/03/2026 |
684.688 |
-4,03%
|
7,04
|
6,885
|
7,09
|
6,90
|
| 02/03/2026 |
1.112.148 |
-1,37%
|
7,06
|
7,04
|
7,235
|
7,19
|
| 27/02/2026 |
1.207.772 |
0,83%
|
7,21
|
7,085
|
7,34
|
7,29
|
| 26/02/2026 |
1.363.553 |
-3,73%
|
7,47
|
7,155
|
7,49
|
7,23
|
| 25/02/2026 |
1.619.001 |
-7,74%
|
8,11
|
7,50
|
8,165
|
7,51
|
| 24/02/2026 |
975.350 |
2,78%
|
7,86
|
7,86
|
8,235
|
8,14
|
| 23/02/2026 |
1.017.803 |
-2,22%
|
8,07
|
7,90
|
8,11
|
7,92
|
| 20/02/2026 |
1.583.893 |
7,71%
|
7,69
|
7,64
|
8,145
|
8,10
|
| 19/02/2026 |
833.122 |
0,80%
|
7,44
|
7,415
|
7,565
|
7,52
|
| 18/02/2026 |
943.600 |
2,47%
|
7,31
|
7,26
|
7,545
|
7,46
|
| 17/02/2026 |
1.059.934 |
-1,49%
|
7,42
|
7,235
|
7,45
|
7,28
|
| 13/02/2026 |
1.524.702 |
4,67%
|
7,02
|
6,975
|
7,58
|
7,39
|
| 12/02/2026 |
2.687.372 |
-8,19%
|
6,69
|
6,54
|
7,275
|
7,06
|
| 11/02/2026 |
1.308.287 |
-1,54%
|
7,73
|
7,645
|
7,80
|
7,69
|
| 10/02/2026 |
1.015.160 |
-1,26%
|
7,94
|
7,81
|
8,00
|
7,81
|
| 09/02/2026 |
1.073.374 |
-3,65%
|
8,14
|
7,74
|
8,20
|
7,91
|
| 06/02/2026 |
1.699.385 |
1,36%
|
7,98
|
7,98
|
8,425
|
8,21
|
| 05/02/2026 |
1.468.820 |
-2,29%
|
8,23
|
7,985
|
8,445
|
8,10
|
| 04/02/2026 |
1.022.216 |
3,63%
|
8,06
|
8,05
|
8,47
|
8,29
|
| 03/02/2026 |
1.006.071 |
-2,44%
|
8,11
|
7,985
|
8,31
|
8,00
|
| 02/02/2026 |
1.758.950 |
-3,98%
|
8,49
|
8,07
|
8,49
|
8,20
|
| 30/01/2026 |
1.689.864 |
-0,70%
|
8,44
|
8,08
|
8,55
|
8,54
|
| 29/01/2026 |
1.434.831 |
-3,26%
|
8,88
|
8,485
|
8,97
|
8,60
|
| 28/01/2026 |
1.120.402 |
-1,22%
|
8,94
|
8,82
|
9,15
|
8,89
|
| 27/01/2026 |
953.000 |
-1,10%
|
8,98
|
8,87
|
9,21
|
9,00
|
| 26/01/2026 |
1.093.423 |
-6,76%
|
9,74
|
9,095
|
9,74
|
9,10
|
| 23/01/2026 |
1.194.889 |
0,21%
|
9,75
|
9,705
|
9,94
|
9,76
|
| 22/01/2026 |
1.248.036 |
1,56%
|
9,63
|
9,225
|
9,80
|
9,74
|
| 21/01/2026 |
1.667.884 |
1,37%
|
9,50
|
9,10
|
9,61
|
9,59
|
| 20/01/2026 |
5.424.697 |
7,99%
|
9,05
|
8,955
|
9,635
|
9,46
|
| 16/01/2026 |
1.572.577 |
0,69%
|
8,67
|
8,63
|
8,795
|
8,76
|
| 15/01/2026 |
1.930.288 |
1,05%
|
8,58
|
8,17
|
8,73
|
8,70
|
| 14/01/2026 |
1.609.681 |
2,14%
|
8,52
|
8,44
|
8,685
|
8,61
|
| 13/01/2026 |
1.557.056 |
3,82%
|
8,29
|
8,20
|
8,565
|
8,43
|
| 12/01/2026 |
1.966.161 |
0,87%
|
8,05
|
7,97
|
8,21
|
8,12
|
| 09/01/2026 |
1.183.665 |
-0,98%
|
8,19
|
7,895
|
8,27
|
8,05
|
| 08/01/2026 |
2.922.503 |
-0,73%
|
8,09
|
8,04
|
8,40
|
8,13
|
| 07/01/2026 |
1.882.068 |
1,49%
|
8,14
|
7,96
|
8,49
|
8,19
|
| 06/01/2026 |
3.484.864 |
8,47%
|
7,40
|
7,39
|
8,13
|
8,07
|
| 20/11/2025 |
1.110.054 |
-4,30%
|
7,44
|
7,055
|
7,52
|
7,13
|
| 19/11/2025 |
1.232.684 |
-3,37%
|
7,66
|
7,385
|
7,66
|
7,45
|
| 18/11/2025 |
1.679.656 |
0,78%
|
7,62
|
7,54
|
7,83
|
7,71
|
| 17/11/2025 |
1.213.198 |
1,59%
|
7,53
|
7,38
|
7,78
|
7,65
|
| 14/11/2025 |
1.784.331 |
-1,18%
|
7,79
|
7,445
|
7,88
|
7,53
|
| 13/11/2025 |
1.439.783 |
-1,17%
|
7,68
|
7,51
|
7,855
|
7,62
|
| 12/11/2025 |
2.206.783 |
2,53%
|
7,49
|
7,36
|
7,845
|
7,71
|
| 11/11/2025 |
2.826.628 |
-2,46%
|
7,58
|
7,295
|
7,76
|
7,52
|
| 10/11/2025 |
4.117.747 |
13,72%
|
6,90
|
6,85
|
7,76
|
7,71
|
| 07/11/2025 |
1.886.416 |
1,04%
|
6,75
|
6,445
|
6,80
|
6,78
|
| 06/11/2025 |
1.428.204 |
5,17%
|
6,38
|
6,33
|
6,765
|
6,71
|
| 05/11/2025 |
1.325.648 |
-2,15%
|
6,48
|
6,34
|
6,55
|
6,38
|
| 04/11/2025 |
1.250.747 |
-2,83%
|
6,59
|
6,49
|
6,70
|
6,52
|
| 03/11/2025 |
2.077.879 |
-0,59%
|
6,70
|
6,52
|
6,855
|
6,71
|
| 31/10/2025 |
2.389.745 |
2,74%
|
6,61
|
6,55
|
6,92
|
6,75
|
| 30/10/2025 |
2.028.264 |
3,63%
|
6,25
|
6,19
|
6,64
|
6,57
|
| 29/10/2025 |
2.531.432 |
-4,80%
|
6,67
|
6,32
|
6,835
|
6,34
|
| 28/10/2025 |
3.616.015 |
-5,67%
|
7,00
|
6,395
|
7,01
|
6,66
|
| 27/10/2025 |
5.119.506 |
-22,93%
|
7,21
|
6,80
|
7,64
|
7,06
|
| 24/10/2025 |
924.374 |
1,22%
|
9,10
|
9,01
|
9,275
|
9,16
|
| 23/10/2025 |
1.762.168 |
1,23%
|
8,91
|
8,87
|
9,055
|
9,05
|
| 22/10/2025 |
1.026.886 |
-0,89%
|
9,00
|
8,89
|
9,155
|
8,94
|
| 21/10/2025 |
912.537 |
-2,38%
|
9,22
|
8,99
|
9,29
|
9,02
|
| 20/10/2025 |
747.830 |
-0,43%
|
9,30
|
9,175
|
9,31
|
9,24
|
| 17/10/2025 |
925.679 |
-1,07%
|
9,29
|
9,14
|
9,39
|
9,28
|
| 16/10/2025 |
1.211.383 |
-1,78%
|
9,53
|
9,175
|
9,58
|
9,38
|
| 15/10/2025 |
878.089 |
-0,10%
|
9,57
|
9,51
|
9,715
|
9,55
|
| 14/10/2025 |
928.658 |
-0,42%
|
9,54
|
9,41
|
9,655
|
9,56
|
| 13/10/2025 |
941.028 |
0,00%
|
9,66
|
9,58
|
9,78
|
9,60
|
| 10/10/2025 |
719.898 |
-3,23%
|
9,91
|
9,56
|
9,91
|
9,60
|
| 09/10/2025 |
1.130.910 |
-3,13%
|
10,30
|
9,76
|
10,33
|
9,92
|
| 08/10/2025 |
1.031.453 |
-3,40%
|
10,69
|
10,215
|
10,76
|
10,24
|
| 07/10/2025 |
1.108.087 |
-2,21%
|
10,83
|
10,52
|
10,88
|
10,60
|
| 06/10/2025 |
784.769 |
-1,54%
|
11,00
|
10,82
|
11,045
|
10,84
|
| 03/10/2025 |
1.401.439 |
0,64%
|
11,03
|
11,00
|
11,285
|
11,01
|
| 02/10/2025 |
524.170 |
-0,45%
|
10,90
|
10,845
|
11,075
|
10,94
|
| 01/10/2025 |
1.193.111 |
2,90%
|
10,75
|
10,70
|
11,145
|
10,99
|
| 30/09/2025 |
1.000.579 |
3,19%
|
10,34
|
10,23
|
10,68
|
10,68
|
| 29/09/2025 |
779.803 |
1,37%
|
10,24
|
10,08
|
10,375
|
10,35
|
| 26/09/2025 |
934.926 |
0,89%
|
10,18
|
10,08
|
10,245
|
10,21
|
| 25/09/2025 |
833.931 |
-2,79%
|
10,35
|
10,055
|
10,35
|
10,12
|
| 24/09/2025 |
692.752 |
-1,23%
|
10,55
|
10,335
|
10,665
|
10,41
|
| 23/09/2025 |
838.973 |
-0,28%
|
10,61
|
10,53
|
10,825
|
10,54
|
| 22/09/2025 |
1.073.423 |
1,15%
|
10,43
|
10,34
|
10,70
|
10,57
|
| 19/09/2025 |
5.055.054 |
-3,69%
|
10,85
|
10,35
|
10,85
|
10,45
|
| 18/09/2025 |
1.144.439 |
3,83%
|
10,46
|
10,42
|
10,875
|
10,85
|
| 17/09/2025 |
1.382.237 |
0,87%
|
10,36
|
10,36
|
10,95
|
10,45
|
| 16/09/2025 |
843.206 |
-0,38%
|
10,37
|
10,25
|
10,55
|
10,36
|
| 15/09/2025 |
1.434.538 |
-2,35%
|
10,70
|
10,285
|
10,70
|
10,40
|
| 12/09/2025 |
766.156 |
-0,09%
|
10,57
|
10,50
|
10,715
|
10,65
|
| 11/09/2025 |
780.419 |
3,90%
|
10,35
|
10,345
|
10,66
|
10,66
|
| 10/09/2025 |
878.426 |
-1,06%
|
10,31
|
10,135
|
10,46
|
10,26
|
| 09/09/2025 |
760.575 |
-0,96%
|
10,45
|
10,26
|
10,575
|
10,37
|
| 08/09/2025 |
965.760 |
0,87%
|
10,23
|
9,99
|
10,515
|
10,47
|
| 05/09/2025 |
1.148.742 |
7,23%
|
9,70
|
9,67
|
10,42
|
10,38
|
| 04/09/2025 |
1.414.893 |
-1,53%
|
9,82
|
9,625
|
9,94
|
9,68
|
| 03/09/2025 |
1.069.167 |
4,35%
|
9,35
|
9,35
|
9,865
|
9,83
|
| 02/09/2025 |
656.599 |
0,00%
|
9,35
|
9,16
|
9,455
|
9,42
|
| 29/08/2025 |
1.978.777 |
2,61%
|
9,15
|
9,15
|
9,45
|
9,42
|
