BiG | O banco que entende os seus valores.

Organon & Co (OGN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
14/11/2024	376.430	-1,92%	15,70	15,25	15,79	15,31
13/11/2024	504.602	0,19%	15,58	15,48	15,84	15,61
12/11/2024	798.780	-3,17%	15,57	15,25	15,625	15,58
11/11/2024	614.923	0,31%	16,17	16,05	16,435	16,09
08/11/2024	713.264	-0,50%	16,19	15,95	16,26	16,04
07/11/2024	771.393	2,03%	16,00	15,97	16,335	16,12
06/11/2024	1.178.807	-4,01%	16,75	15,735	16,75	15,80
05/11/2024	1.159.242	-2,72%	16,72	15,99	16,72	16,46
04/11/2024	800.767	-6,36%	17,96	16,82	18,00	16,92
01/11/2024	851.548	-3,78%	18,50	18,05	18,91	18,07
31/10/2024	807.549	4,74%	18,01	17,86	19,045	18,78
30/10/2024	797.858	0,45%	17,72	17,57	18,11	17,93
29/10/2024	724.289	2,23%	17,33	17,20	17,88	17,85
28/10/2024	488.052	1,75%	17,36	17,33	17,51	17,46
25/10/2024	519.244	-0,35%	17,24	17,14	17,34	17,16
24/10/2024	676.577	0,06%	17,20	17,10	17,34	17,22
23/10/2024	476.502	-0,81%	17,31	17,16	17,43	17,21
22/10/2024	366.188	-0,57%	17,39	17,25	17,47	17,35
21/10/2024	633.759	-0,91%	17,56	17,42	17,785	17,45
18/10/2024	403.461	-0,17%	17,67	17,44	17,72	17,61
17/10/2024	459.528	-1,67%	17,93	17,60	17,94	17,64
16/10/2024	786.329	-0,55%	18,17	17,94	18,26	17,94
15/10/2024	522.382	-0,33%	18,06	17,90	18,34	18,04
14/10/2024	489.338	0,56%	17,96	17,82	18,15	18,10
11/10/2024	529.223	0,11%	17,97	17,90	18,13	18,00
10/10/2024	624.288	-0,28%	18,03	17,72	18,07	17,98
09/10/2024	494.673	-0,39%	18,12	17,945	18,16	18,03
08/10/2024	523.734	-0,11%	18,04	17,97	18,17	18,10
07/10/2024	603.129	-0,93%	18,33	17,84	18,33	18,12
04/10/2024	723.754	0,16%	18,40	18,25	18,52	18,29
03/10/2024	496.816	-1,72%	18,48	18,22	18,64	18,26
02/10/2024	454.923	-1,33%	18,88	18,51	18,88	18,58
01/10/2024	539.633	-1,57%	19,08	18,63	19,08	18,83
30/09/2024	804.920	-0,26%	19,26	19,08	19,34	19,13
27/09/2024	579.451	0,05%	19,39	19,05	19,40	19,18
26/09/2024	479.020	0,74%	19,18	18,98	19,245	19,17
25/09/2024	717.513	-3,20%	19,70	18,96	19,73	19,03
24/09/2024	340.327	-0,30%	19,80	19,52	19,83	19,66
23/09/2024	316.328	1,18%	19,55	19,49	19,79	19,72
20/09/2024	2.867.384	-3,42%	20,09	19,43	20,09	19,49
19/09/2024	469.282	1,05%	20,26	19,70	20,47	20,18
18/09/2024	848.525	-2,82%	20,51	19,45	20,58	19,97
17/09/2024	298.586	-1,58%	20,93	20,38	20,95	20,55
16/09/2024	307.008	2,00%	20,51	20,45	21,05	20,88
13/09/2024	305.519	0,89%	20,54	20,44	20,90	20,47
12/09/2024	354.622	0,64%	20,10	20,04	20,33	20,29
11/09/2024	443.133	0,35%	20,01	19,71	20,26	20,16
10/09/2024	360.834	-0,45%	20,15	19,85	20,15	20,09
09/09/2024	385.946	-1,51%	20,44	20,14	20,58	20,18
06/09/2024	448.910	-4,07%	20,96	20,48	21,21	20,49
05/09/2024	463.365	-3,87%	22,40	21,28	22,40	21,36
04/09/2024	236.571	0,63%	22,03	21,93	22,31	22,22
03/09/2024	357.304	-1,21%	22,07	21,85	22,30	22,08
30/08/2024	586.485	0,18%	22,44	22,16	22,52	22,35
29/08/2024	330.629	-0,71%	22,64	22,26	22,66	22,31
28/08/2024	345.820	0,27%	22,21	22,20	22,58	22,47
27/08/2024	403.408	-2,69%	22,92	22,14	22,92	22,41
26/08/2024	532.692	3,00%	22,40	22,29	23,095	23,03
23/08/2024	499.026	7,04%	21,00	20,93	22,48	22,36
22/08/2024	364.831	-0,67%	21,08	20,79	21,08	20,89
21/08/2024	374.347	1,11%	20,85	20,74	21,035	21,03
20/08/2024	359.249	-0,76%	20,76	20,735	21,31	20,80
19/08/2024	532.126	3,00%	20,41	20,20	20,985	20,96
16/08/2024	637.016	0,64%	19,95	19,80	20,47	20,35
15/08/2024	369.911	1,25%	20,27	20,215	20,66	20,22
14/08/2024	324.009	-1,58%	20,38	19,80	20,46	19,97
13/08/2024	342.510	4,27%	19,64	19,50	20,335	20,29
12/08/2024	520.218	-3,42%	20,20	19,17	20,20	19,46
09/08/2024	498.644	3,02%	19,61	19,40	20,46	20,15
08/08/2024	560.731	2,68%	19,20	18,845	19,76	19,56
07/08/2024	583.297	2,14%	19,02	18,63	19,59	19,05
06/08/2024	1.553.253	-7,63%	19,58	17,78	19,85	18,65
05/08/2024	771.854	-3,44%	19,80	19,50	20,46	20,19
02/08/2024	813.732	-3,42%	21,36	20,52	21,43	20,91
01/08/2024	533.993	-0,96%	21,98	21,52	22,12	21,65
31/07/2024	490.598	-1,84%	22,38	21,79	22,44	21,86
30/07/2024	402.711	-0,93%	22,61	22,01	22,61	22,27