ONEOK, Inc. (BVMF:O1KE34)
Brazil · Delayed Price · Currency is BRL 254.48
-11.32 (-4.26%)
At close: Oct 27, 2026
BVMF:O1KE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 256.88 | 256.88 | 253.76 | 254.48 | 254.48 | -3.57% | 51 |
| Oct 26, 2026 | 255.00 | 266.40 | 255.00 | 265.80 | 263.89 | 13.47% | 23 |
| Oct 19, 2026 | 234.24 | 234.24 | 234.24 | 234.24 | 232.56 | 1.84% | 3 |
| Oct 15, 2026 | 236.27 | 236.27 | 230.00 | 230.00 | 228.35 | -1.19% | 23 |
| Oct 13, 2026 | 232.76 | 232.76 | 232.76 | 232.76 | 231.09 | 2.95% | 100 |
| Oct 9, 2026 | 226.09 | 226.09 | 226.09 | 226.09 | 224.47 | 0.83% | 1 |
| Oct 6, 2026 | 224.22 | 224.22 | 224.22 | 224.22 | 222.61 | -1.66% | 3 |
| Oct 5, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 226.36 | -0.47% | 1 |
| Oct 2, 2026 | 229.08 | 229.08 | 229.08 | 229.08 | 227.44 | 0.54% | 2 |
| Sep 29, 2026 | 228.15 | 228.15 | 227.85 | 227.85 | 226.22 | -3.64% | 12 |
| Sep 24, 2026 | 236.45 | 236.45 | 236.45 | 236.45 | 234.75 | -4.07% | 1 |
| Sep 8, 2026 | 245.24 | 246.49 | 245.24 | 246.49 | 244.72 | -0.38% | 2 |
| Sep 3, 2026 | 247.43 | 247.43 | 247.43 | 247.43 | 245.66 | 4.23% | 1 |
| Aug 25, 2026 | 238.00 | 238.00 | 237.39 | 237.39 | 235.69 | -0.77% | 32 |
| Aug 24, 2026 | 240.95 | 240.95 | 239.24 | 239.24 | 237.52 | -3.00% | 45 |
| Aug 17, 2026 | 220.00 | 246.65 | 220.00 | 246.65 | 244.88 | 12.30% | 38 |
| Aug 10, 2026 | 219.63 | 219.63 | 219.63 | 219.63 | 218.05 | 0.75% | 100 |
| Aug 4, 2026 | 224.89 | 224.89 | 217.58 | 218.00 | 216.44 | -4.37% | 168 |
| Jul 29, 2026 | 231.00 | 231.00 | 229.85 | 229.85 | 226.33 | 0.35% | 100 |
| Jul 28, 2026 | 229.05 | 229.05 | 229.05 | 229.05 | 225.54 | -0.41% | 1 |
| Jul 27, 2026 | 232.43 | 232.52 | 230.00 | 230.00 | 226.48 | -1.28% | 11 |
| Jul 22, 2026 | 232.98 | 232.98 | 232.98 | 232.98 | 229.41 | 1.29% | 56 |
| Jul 15, 2026 | 230.02 | 230.02 | 230.02 | 230.02 | 226.50 | -0.79% | 1 |
| Jul 14, 2026 | 231.85 | 231.85 | 231.85 | 231.85 | 228.30 | -1.65% | 2 |
| Jul 13, 2026 | 235.74 | 235.74 | 235.74 | 235.74 | 232.13 | 1.58% | 1 |
| Jul 9, 2026 | 232.08 | 232.08 | 232.08 | 232.08 | 228.53 | -1.81% | 10 |
| Jul 8, 2026 | 236.35 | 236.35 | 236.35 | 236.35 | 232.73 | 7.54% | 2 |
| Jun 22, 2026 | 219.00 | 219.78 | 219.00 | 219.78 | 216.42 | 0.34% | 12 |
| Jun 18, 2026 | 219.00 | 219.03 | 219.00 | 219.03 | 215.68 | 0.46% | 316 |
| Jun 17, 2026 | 219.73 | 219.73 | 218.03 | 218.03 | 214.69 | -2.62% | 11 |
| Jun 15, 2026 | 221.68 | 223.90 | 220.00 | 223.90 | 220.47 | -5.53% | 5 |
| Jun 11, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 233.37 | 0.92% | 30 |
| Jun 10, 2026 | 234.83 | 234.83 | 234.83 | 234.83 | 231.24 | 2.91% | 2 |
| Jun 9, 2026 | 228.18 | 228.18 | 228.18 | 228.18 | 224.69 | - | 10 |
| Jun 8, 2026 | 228.18 | 228.18 | 228.18 | 228.18 | 224.69 | 2.09% | 7 |
| Jun 3, 2026 | 221.55 | 223.50 | 221.55 | 223.50 | 220.08 | 3.64% | 27 |
| Jun 2, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 212.36 | 1.07% | 1 |
| Jun 1, 2026 | 213.37 | 213.37 | 213.37 | 213.37 | 210.10 | -5.57% | 4 |
| May 28, 2026 | 225.96 | 225.96 | 225.96 | 225.96 | 222.50 | -5.15% | 5 |
| May 25, 2026 | 238.24 | 238.24 | 238.24 | 238.24 | 234.59 | 1.76% | 15 |
| May 22, 2026 | 234.11 | 234.11 | 234.11 | 234.11 | 230.53 | 0.09% | 66 |
| May 21, 2026 | 233.91 | 233.91 | 233.91 | 233.91 | 230.33 | 0.61% | 316 |
| May 20, 2026 | 238.50 | 238.80 | 232.50 | 232.50 | 228.94 | -2.99% | 2,116 |
| May 19, 2026 | 239.66 | 239.66 | 239.66 | 239.66 | 235.99 | 3.15% | 200 |
| May 15, 2026 | 232.48 | 232.48 | 232.33 | 232.33 | 228.77 | 6.80% | 4 |
| May 13, 2026 | 217.53 | 217.53 | 217.53 | 217.53 | 214.20 | -1.97% | 1 |
| May 5, 2026 | 221.00 | 221.90 | 221.00 | 221.90 | 218.50 | 2.84% | 59 |