Cotações Históricas ROG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 121,03 | 11,49 | 10,49% | 120,74 | 126,40 | 117,21 | 608.282 |
25 Abr 2024 | 109,54 | 0,47 | 0,43% | 108,79 | 110,77 | 108,04 | 264.968 |
24 Abr 2024 | 109,07 | -0,14 | -0,13% | 109,66 | 110,42 | 108,39 | 131.739 |
23 Abr 2024 | 109,21 | 1,45 | 1,35% | 108,38 | 110,32 | 108,21 | 214.672 |
22 Abr 2024 | 107,76 | -1,40 | -1,28% | 109,82 | 110,85 | 107,50 | 281.324 |
19 Abr 2024 | 109,16 | 2,74 | 2,57% | 106,02 | 109,61 | 106,02 | 268.743 |
18 Abr 2024 | 106,42 | 0,60 | 0,57% | 105,82 | 108,46 | 105,25 | 167.051 |
17 Abr 2024 | 105,82 | -3,92 | -3,57% | 110,50 | 110,63 | 105,73 | 180.701 |
16 Abr 2024 | 109,74 | -0,45 | -0,41% | 109,85 | 110,58 | 109,1698 | 96.207 |
15 Abr 2024 | 110,19 | -0,68 | -0,61% | 110,56 | 112,345 | 109,73 | 114.607 |
12 Abr 2024 | 110,87 | -3,96 | -3,45% | 114,09 | 114,40 | 110,1775 | 64.567 |
11 Abr 2024 | 114,83 | 0,94 | 0,83% | 113,90 | 115,265 | 113,38 | 75.223 |
10 Abr 2024 | 113,89 | -5,29 | -4,44% | 115,94 | 116,78 | 112,41 | 110.775 |
09 Abr 2024 | 119,18 | 1,51 | 1,28% | 117,87 | 121,695 | 117,87 | 62.913 |
08 Abr 2024 | 117,67 | 1,17 | 1,00% | 117,04 | 118,02 | 116,00 | 95.563 |
05 Abr 2024 | 116,50 | -0,77 | -0,66% | 116,70 | 118,07 | 115,84 | 85.111 |
04 Abr 2024 | 117,27 | 0,82 | 0,70% | 117,59 | 118,73 | 115,97 | 90.374 |
03 Abr 2024 | 116,45 | 0,86 | 0,74% | 114,84 | 116,93 | 114,14 | 83.621 |
02 Abr 2024 | 115,59 | -2,57 | -2,18% | 117,02 | 117,36 | 115,10 | 132.601 |
01 Abr 2024 | 118,16 | -0,53 | -0,45% | 119,30 | 119,30 | 116,69 | 89.086 |
28 Mar 2024 | 118,69 | -1,79 | -1,49% | 120,96 | 121,14 | 118,02 | 186.099 |
27 Mar 2024 | 120,48 | 2,45 | 2,08% | 118,50 | 121,48 | 118,21 | 109.769 |
26 Mar 2024 | 118,03 | -0,02 | -0,02% | 119,11 | 119,11 | 117,7028 | 116.401 |
25 Mar 2024 | 118,05 | -0,13 | -0,11% | 118,71 | 118,82 | 117,32 | 100.580 |
22 Mar 2024 | 118,18 | -0,06 | -0,05% | 118,01 | 119,465 | 117,9725 | 119.872 |
21 Mar 2024 | 118,24 | 0,91 | 0,78% | 118,28 | 119,68 | 118,00 | 167.468 |
20 Mar 2024 | 117,33 | 2,74 | 2,39% | 113,77 | 117,53 | 113,70 | 147.545 |
19 Mar 2024 | 114,59 | -0,07 | -0,06% | 114,21 | 115,99 | 114,15 | 337.652 |
18 Mar 2024 | 114,66 | -3,55 | -3,00% | 118,20 | 118,69 | 114,36 | 184.753 |
15 Mar 2024 | 118,21 | 0,25 | 0,21% | 117,41 | 121,69 | 117,41 | 329.932 |
14 Mar 2024 | 117,96 | 0,09 | 0,08% | 117,89 | 119,25 | 116,27 | 219.090 |
13 Mar 2024 | 117,87 | 1,16 | 0,99% | 115,95 | 118,17 | 115,95 | 139.383 |
12 Mar 2024 | 116,71 | -1,04 | -0,88% | 117,14 | 117,75 | 116,05 | 159.123 |
11 Mar 2024 | 117,75 | 1,85 | 1,60% | 116,20 | 119,15 | 115,95 | 183.555 |
08 Mar 2024 | 115,90 | 4,14 | 3,70% | 112,77 | 116,1999 | 112,33 | 157.626 |
07 Mar 2024 | 111,76 | 1,63 | 1,48% | 110,82 | 112,21 | 109,905 | 180.718 |
06 Mar 2024 | 110,13 | 0,09 | 0,08% | 110,82 | 111,05 | 109,43 | 105.207 |
05 Mar 2024 | 110,04 | -0,67 | -0,61% | 110,00 | 112,61 | 109,33 | 120.562 |
04 Mar 2024 | 110,71 | -1,13 | -1,01% | 111,82 | 112,22 | 110,53 | 167.228 |
01 Mar 2024 | 111,84 | -0,23 | -0,21% | 111,95 | 113,335 | 111,12 | 125.455 |
29 Fev 2024 | 112,07 | -2,32 | -2,03% | 115,50 | 116,17 | 111,56 | 315.359 |
28 Fev 2024 | 114,39 | 3,47 | 3,13% | 109,76 | 115,40 | 109,575 | 164.012 |
27 Fev 2024 | 110,92 | -0,35 | -0,31% | 111,70 | 112,62 | 109,88 | 215.950 |
26 Fev 2024 | 111,27 | -0,45 | -0,40% | 111,19 | 111,58 | 109,76 | 194.310 |
23 Fev 2024 | 111,72 | -2,78 | -2,43% | 115,51 | 116,05 | 111,025 | 293.404 |
22 Fev 2024 | 114,50 | -1,73 | -1,49% | 110,10 | 114,56 | 107,37 | 668.373 |
21 Fev 2024 | 116,23 | -2,95 | -2,48% | 117,84 | 119,28 | 115,6126 | 240.659 |
20 Fev 2024 | 119,18 | 0,50 | 0,42% | 117,03 | 120,01 | 116,39 | 196.218 |
16 Fev 2024 | 118,68 | -1,02 | -0,85% | 119,19 | 120,24 | 118,115 | 205.685 |
15 Fev 2024 | 119,70 | 3,56 | 3,07% | 116,67 | 119,72 | 116,67 | 145.086 |
14 Fev 2024 | 116,14 | 1,09 | 0,95% | 116,07 | 117,40 | 115,24 | 158.817 |
13 Fev 2024 | 115,05 | -6,57 | -5,40% | 118,03 | 119,025 | 114,15 | 294.715 |
12 Fev 2024 | 121,62 | 2,36 | 1,98% | 119,24 | 122,10 | 119,24 | 112.517 |
09 Fev 2024 | 119,26 | 1,59 | 1,35% | 117,57 | 119,85 | 117,12 | 96.773 |
08 Fev 2024 | 117,67 | 1,11 | 0,95% | 116,25 | 117,74 | 115,41 | 94.331 |
07 Fev 2024 | 116,56 | 0,18 | 0,15% | 116,14 | 117,58 | 114,89 | 84.661 |
06 Fev 2024 | 116,38 | 0,24 | 0,21% | 116,25 | 117,71 | 115,85 | 84.244 |
05 Fev 2024 | 116,14 | -1,51 | -1,28% | 115,99 | 116,23 | 114,55 | 101.108 |
02 Fev 2024 | 117,65 | 0,95 | 0,81% | 115,11 | 119,26 | 115,11 | 106.107 |
01 Fev 2024 | 116,70 | 1,43 | 1,24% | 115,80 | 117,46 | 114,59 | 72.335 |
31 Jan 2024 | 115,27 | -3,09 | -2,61% | 118,56 | 118,86 | 115,15 | 114.571 |
30 Jan 2024 | 118,36 | -0,40 | -0,34% | 118,51 | 118,98 | 117,235 | 66.308 |
29 Jan 2024 | 118,76 | 1,79 | 1,53% | 116,73 | 119,06 | 116,15 | 100.566 |