ONEOK, Inc. (BVMF:O1KE34)
Brazil · Delayed Price · Currency is BRL 237.39
-1.85 (-0.77%)
At close: Aug 25, 2026
BVMF:O1KE34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 238.00 | 238.00 | 237.39 | 237.39 | 237.39 | -0.77% | 32 |
| Aug 24, 2026 | 240.95 | 240.95 | 239.24 | 239.24 | 239.24 | -3.00% | 45 |
| Aug 17, 2026 | 220.00 | 246.65 | 220.00 | 246.65 | 246.65 | 12.30% | 38 |
| Aug 10, 2026 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | 0.75% | 100 |
| Aug 4, 2026 | 224.89 | 224.89 | 217.58 | 218.00 | 218.00 | -4.39% | 168 |
| Jul 29, 2026 | 231.00 | 231.00 | 229.85 | 229.85 | 228.01 | 0.35% | 100 |
| Jul 28, 2026 | 229.05 | 229.05 | 229.05 | 229.05 | 227.22 | -0.41% | 1 |
| Jul 27, 2026 | 232.43 | 232.52 | 230.00 | 230.00 | 228.16 | -1.28% | 11 |
| Jul 22, 2026 | 232.98 | 232.98 | 232.98 | 232.98 | 231.12 | 1.29% | 56 |
| Jul 15, 2026 | 230.02 | 230.02 | 230.02 | 230.02 | 228.18 | -0.79% | 1 |
| Jul 14, 2026 | 231.85 | 231.85 | 231.85 | 231.85 | 230.00 | -1.65% | 2 |
| Jul 13, 2026 | 235.74 | 235.74 | 235.74 | 235.74 | 233.86 | 1.58% | 1 |
| Jul 9, 2026 | 232.08 | 232.08 | 232.08 | 232.08 | 230.23 | -1.81% | 10 |
| Jul 8, 2026 | 236.35 | 236.35 | 236.35 | 236.35 | 234.46 | 7.54% | 2 |
| Jun 22, 2026 | 219.00 | 219.78 | 219.00 | 219.78 | 218.02 | 0.34% | 12 |
| Jun 18, 2026 | 219.00 | 219.03 | 219.00 | 219.03 | 217.28 | 0.46% | 316 |
| Jun 17, 2026 | 219.73 | 219.73 | 218.03 | 218.03 | 216.29 | -2.62% | 11 |
| Jun 15, 2026 | 221.68 | 223.90 | 220.00 | 223.90 | 222.11 | -5.53% | 5 |
| Jun 11, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 235.11 | 0.92% | 30 |
| Jun 10, 2026 | 234.83 | 234.83 | 234.83 | 234.83 | 232.95 | 2.91% | 2 |
| Jun 9, 2026 | 228.18 | 228.18 | 228.18 | 228.18 | 226.36 | - | 10 |
| Jun 8, 2026 | 228.18 | 228.18 | 228.18 | 228.18 | 226.36 | 2.09% | 7 |
| Jun 3, 2026 | 221.55 | 223.50 | 221.55 | 223.50 | 221.71 | 3.64% | 27 |
| Jun 2, 2026 | 215.66 | 215.66 | 215.66 | 215.66 | 213.94 | 1.07% | 1 |
| Jun 1, 2026 | 213.37 | 213.37 | 213.37 | 213.37 | 211.67 | -5.57% | 4 |
| May 28, 2026 | 225.96 | 225.96 | 225.96 | 225.96 | 224.16 | -5.15% | 5 |
| May 25, 2026 | 238.24 | 238.24 | 238.24 | 238.24 | 236.34 | 1.76% | 15 |
| May 22, 2026 | 234.11 | 234.11 | 234.11 | 234.11 | 232.24 | 0.09% | 66 |
| May 21, 2026 | 233.91 | 233.91 | 233.91 | 233.91 | 232.04 | 0.61% | 316 |
| May 20, 2026 | 238.50 | 238.80 | 232.50 | 232.50 | 230.64 | -2.99% | 2,116 |
| May 19, 2026 | 239.66 | 239.66 | 239.66 | 239.66 | 237.75 | 3.15% | 200 |
| May 15, 2026 | 232.48 | 232.48 | 232.33 | 232.33 | 230.47 | 6.80% | 4 |
| May 13, 2026 | 217.53 | 217.53 | 217.53 | 217.53 | 215.79 | -1.97% | 1 |
| May 5, 2026 | 221.00 | 221.90 | 221.00 | 221.90 | 220.13 | 2.84% | 59 |
| Apr 27, 2026 | 217.59 | 217.59 | 217.59 | 217.59 | 214.05 | 0.40% | 1 |
| Apr 24, 2026 | 216.72 | 216.72 | 216.72 | 216.72 | 213.20 | 1.07% | 40 |
| Apr 23, 2026 | 208.84 | 214.43 | 208.84 | 214.43 | 210.95 | 0.62% | 4 |
| Apr 16, 2026 | 213.11 | 213.11 | 213.11 | 213.11 | 209.65 | 1.00% | 3 |
| Apr 15, 2026 | 211.20 | 211.20 | 211.00 | 211.00 | 207.57 | -13.35% | 47 |
| Mar 30, 2026 | 248.25 | 248.25 | 243.50 | 243.50 | 239.54 | 0.25% | 44 |
| Mar 26, 2026 | 242.89 | 242.89 | 242.89 | 242.89 | 238.94 | 2.85% | 1 |
| Mar 23, 2026 | 236.15 | 236.15 | 236.15 | 236.15 | 232.31 | 0.70% | 1 |
| Mar 19, 2026 | 234.50 | 234.50 | 234.50 | 234.50 | 230.69 | 3.72% | 316 |
| Mar 12, 2026 | 223.18 | 226.10 | 223.18 | 226.10 | 222.43 | 2.67% | 635 |
| Mar 11, 2026 | 220.23 | 220.23 | 220.23 | 220.23 | 216.65 | -2.72% | 4 |
| Mar 3, 2026 | 226.38 | 226.38 | 226.38 | 226.38 | 222.70 | 2.96% | 5 |
| Mar 2, 2026 | 219.88 | 219.88 | 219.88 | 219.88 | 216.31 | 2.52% | 1 |
| Feb 25, 2026 | 214.48 | 214.48 | 214.48 | 214.48 | 210.99 | 1.89% | 300 |