BiG | O banco que entende os seus valores.

Rogers Corporation (ROG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/10/2025	50.616	2,60%	83,24	81,66	85,18	84,53
07/10/2025	74.152	-2,49%	84,00	81,245	85,715	82,39
06/10/2025	60.601	1,71%	83,59	83,39	84,60	84,49
03/10/2025	61.598	1,06%	83,36	82,23	84,33	83,07
02/10/2025	63.013	0,45%	82,44	80,45	83,27	82,20
01/10/2025	80.532	1,70%	80,52	79,885	83,01	81,83
30/09/2025	34.078	0,62%	80,20	79,19	80,81	80,46
29/09/2025	137.114	0,22%	80,97	79,23	81,71	80,25
26/09/2025	62.451	1,41%	78,93	78,32	80,53	80,04
25/09/2025	82.322	-0,73%	78,95	77,97	79,88	78,93
24/09/2025	86.388	1,92%	78,40	78,40	80,28	79,71
23/09/2025	60.838	-3,95%	82,64	78,32	83,3655	78,33
22/09/2025	55.805	-0,22%	82,09	80,995	82,49	81,55
19/09/2025	48.144	-2,21%	83,00	81,175	84,26	81,75
18/09/2025	59.156	2,02%	82,25	82,25	84,65	83,49
17/09/2025	95.926	-0,51%	82,12	80,25	82,895	81,84
16/09/2025	57.865	0,61%	81,655	80,79	82,48	82,11
15/09/2025	82.193	0,63%	81,00	80,162	82,75	81,64
12/09/2025	177.274	-3,50%	83,40	80,80	83,90	81,00
11/09/2025	150.168	5,62%	79,35	78,90	84,29	83,94
10/09/2025	58.499	-0,09%	79,38	78,5112	80,495	79,35
09/09/2025	91.770	1,40%	77,99	77,00	79,63	79,38
08/09/2025	86.429	-0,28%	78,91	77,55	79,275	78,45
05/09/2025	76.392	-1,22%	80,09	78,49	81,69	78,76
04/09/2025	143.488	3,65%	77,57	76,345	80,23	79,73
03/09/2025	95.199	-0,58%	76,9737	76,42	78,09	76,92
02/09/2025	103.678	-1,39%	77,45	76,345	78,385	77,37
29/08/2025	144.843	0,06%	78,48	77,85	79,56	78,46
28/08/2025	86.437	-1,12%	79,80	78,12	80,24	78,41
27/08/2025	92.236	0,10%	79,38	78,52	80,05	79,45
26/08/2025	67.317	1,25%	78,46	77,73	80,62	79,37
25/08/2025	104.934	-1,23%	79,81	77,81	79,81	78,51
22/08/2025	146.713	6,49%	75,603	75,175	80,10	79,54
21/08/2025	69.978	1,03%	73,22	72,49	75,105	74,77
20/08/2025	113.666	-3,75%	76,23	73,32	77,285	74,01
19/08/2025	146.220	1,48%	76,30	75,97	77,87	76,91
18/08/2025	102.518	-1,12%	76,33	75,68	77,60	75,78
15/08/2025	114.385	0,16%	76,52	75,53	77,13	76,64
14/08/2025	286.832	-1,84%	76,00	73,88	77,11	76,52
13/08/2025	119.742	4,14%	74,92	74,41	78,19	77,95
12/08/2025	107.186	7,16%	70,32	70,32	74,85	74,85
11/08/2025	100.869	-0,51%	70,46	69,61	71,29	69,85
08/08/2025	171.383	-2,74%	72,00	69,318	72,8799	70,21
07/08/2025	178.728	2,38%	77,75	72,08	77,75	72,19
06/08/2025	266.059	-1,11%	71,30	69,595	72,40	70,51
05/08/2025	219.736	2,34%	69,67	68,6653	71,40	71,30
04/08/2025	142.889	3,43%	67,94	66,97	69,73	69,67
01/08/2025	502.262	2,62%	65,58	58,56	67,30	67,30
31/07/2025	183.832	-1,11%	64,89	64,59	67,015	65,58
30/07/2025	244.813	-0,23%	66,41	66,135	68,89	66,40
29/07/2025	199.105	0,39%	66,10	64,455	67,08	66,41
28/07/2025	342.030	1,33%	65,805	64,455	66,6812	66,15
25/07/2025	71.065	-0,34%	67,10	64,85	67,2225	65,28
24/07/2025	63.750	-3,05%	68,02	65,28	68,655	65,50
23/07/2025	68.061	0,66%	65,33	65,14	69,0088	67,56
22/07/2025	113.722	3,61%	66,00	64,72	67,96	67,12
21/07/2025	93.170	-1,10%	66,17	64,75	66,4675	64,78
18/07/2025	185.670	-1,50%	66,49	64,815	67,17	65,50
17/07/2025	146.200	1,13%	65,86	64,59	67,17	66,50
16/07/2025	112.370	0,18%	68,46	64,59	68,92	65,76
15/07/2025	169.211	-3,21%	72,40	64,94	71,87	65,64
14/07/2025	217.748	-7,44%	73,27	65,95	74,18	67,82
11/07/2025	45.926	-0,57%	74,22	71,8667	74,9999	73,27
10/07/2025	40.837	0,37%	72,90	71,36	74,9999	73,69
09/07/2025	41.854	0,36%	71,67	71,36	73,925	73,42
08/07/2025	34.575	3,04%	73,01	71,00	74,1822	73,16
07/07/2025	40.760	-3,32%	72,81	70,88	73,40	71,00
04/07/2025	43.709	0,12%	73,74	72,445	74,17	73,44
03/07/2025	43.705	0,12%	71,63	70,374	74,3266	73,45
02/07/2025	50.121	3,11%	67,73	67,73	73,48	73,35
01/07/2025	70.502	3,83%	68,92	67,68	72,83	71,10
30/06/2025	46.133	-0,10%	69,13	67,85	69,13	68,48
27/06/2025	28.469	-0,84%	69,02	67,84	69,96	68,55
26/06/2025	41.852	1,05%	68,66	67,83	69,40	69,17
25/06/2025	35.860	-0,49%	68,11	67,83	69,81	68,45
24/06/2025	56.497	1,69%	66,79	65,396	69,81	68,79
23/06/2025	38.614	0,99%	67,8132	65,396	67,86	67,65
20/06/2025	56.615	-1,88%	68,86	66,3819	68,86	66,99
19/06/2025	85.882	0,75%	67,16	67,5883	69,20	68,22
18/06/2025	75.386	0,75%	68,97	66,50	69,965	68,17
17/06/2025	67.326	-3,06%	68,67	67,71	70,24	67,71
16/06/2025	95.193	2,33%	68,67	68,54	70,25	69,85
13/06/2025	112.980	-2,97%	70,10	67,88	70,865	68,26
12/06/2025	77.459	-0,94%	70,86	69,03	71,53	70,35
11/06/2025	65.824	0,65%	70,05	69,575	71,53	71,02
10/06/2025	52.338	1,97%	67,645	67,2137	71,275	70,56
09/06/2025	87.126	3,27%	68,10	67,2137	69,93	69,20
06/06/2025	68.516	0,83%	67,09	65,79	68,175	67,01
05/06/2025	215.742	-1,31%	67,15	65,79	67,77	66,46
04/06/2025	43.044	-0,07%	67,39	65,745	68,4499	67,34
03/06/2025	44.089	2,51%	65,98	65,0936	67,5899	67,39
02/06/2025	59.156	-1,25%	66,57	65,0936	66,57	65,74
30/05/2025	65.092	-1,10%	67,37	66,05	67,68	66,57
29/05/2025	54.319	1,17%	68,48	66,23	75,00	67,33
28/05/2025	55.257	-2,12%	66,10	66,13	69,34	66,55
27/05/2025	57.642	3,94%	66,575	66,09	68,24	67,99
23/05/2025	55.127	-2,45%	65,95	64,3112	67,50	65,41
22/05/2025	43.286	0,63%	67,785	65,80	68,44	67,05
21/05/2025	73.315	-2,80%	67,895	66,20	68,8635	66,63
20/05/2025	40.524	0,09%	68,145	67,48	68,8635	68,55