Rubis SCA (RUI)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
93.418 |
0,29%
|
27,90
|
27,68
|
28,12
|
28,04
|
16-07-2024 |
59.263 |
-0,43%
|
28,02
|
27,72
|
28,04
|
27,96
|
15-07-2024 |
126.984 |
-0,28%
|
27,96
|
27,86
|
28,34
|
28,08
|
12-07-2024 |
107.466 |
-0,35%
|
28,34
|
27,86
|
28,46
|
28,16
|
11-07-2024 |
128.996 |
0,36%
|
28,30
|
27,84
|
28,38
|
28,26
|
10-07-2024 |
94.467 |
1,22%
|
27,90
|
27,72
|
28,18
|
28,16
|
09-07-2024 |
187.821 |
0,14%
|
27,78
|
27,46
|
27,84
|
27,82
|
08-07-2024 |
182.255 |
0,07%
|
27,58
|
27,44
|
28,04
|
27,78
|
05-07-2024 |
159.236 |
-0,72%
|
27,44
|
27,34
|
28,22
|
27,76
|
04-07-2024 |
82.311 |
1,23%
|
27,86
|
27,70
|
28,00
|
27,96
|
03-07-2024 |
216.365 |
1,92%
|
27,12
|
26,98
|
27,74
|
27,62
|
02-07-2024 |
217.733 |
0,82%
|
26,86
|
26,60
|
27,30
|
27,10
|
01-07-2024 |
175.650 |
2,36%
|
27,42
|
26,82
|
27,50
|
26,88
|
28-06-2024 |
185.522 |
-2,16%
|
26,80
|
26,12
|
26,92
|
26,26
|
27-06-2024 |
228.967 |
0,08%
|
26,86
|
26,64
|
26,96
|
26,84
|
26-06-2024 |
150.708 |
-1,03%
|
27,24
|
26,64
|
27,40
|
26,82
|
25-06-2024 |
159.179 |
-1,17%
|
27,28
|
26,90
|
27,48
|
27,10
|
24-06-2024 |
193.848 |
0,74%
|
27,22
|
26,98
|
27,52
|
27,42
|
21-06-2024 |
802.856 |
-1,31%
|
27,60
|
27,10
|
27,60
|
27,22
|
20-06-2024 |
234.883 |
1,70%
|
27,04
|
26,98
|
27,58
|
27,58
|
19-06-2024 |
252.336 |
0,52%
|
27,02
|
26,86
|
27,28
|
27,12
|
18-06-2024 |
288.178 |
-0,07%
|
27,24
|
26,64
|
27,38
|
26,98
|
17-06-2024 |
366.917 |
-0,59%
|
26,92
|
26,58
|
27,38
|
27,00
|
14-06-2024 |
596.381 |
-3,35%
|
27,94
|
26,76
|
28,16
|
27,16
|
13-06-2024 |
369.162 |
-3,28%
|
31,24
|
30,02
|
31,30
|
30,08
|
12-06-2024 |
457.460 |
-1,77%
|
31,30
|
30,00
|
31,30
|
31,10
|
11-06-2024 |
227.923 |
-2,53%
|
32,64
|
31,66
|
32,64
|
31,66
|
10-06-2024 |
231.447 |
-1,28%
|
32,68
|
31,92
|
32,68
|
32,48
|
07-06-2024 |
414.106 |
-0,60%
|
33,18
|
32,80
|
33,48
|
32,90
|
06-06-2024 |
169.427 |
0,30%
|
33,00
|
32,70
|
33,10
|
33,10
|
05-06-2024 |
278.450 |
0,00%
|
33,14
|
33,00
|
33,68
|
33,00
|
04-06-2024 |
232.835 |
-0,54%
|
33,18
|
32,70
|
33,62
|
33,00
|
03-06-2024 |
164.685 |
1,47%
|
32,94
|
32,90
|
33,36
|
33,18
|
31-05-2024 |
845.291 |
0,99%
|
32,46
|
32,16
|
32,70
|
32,70
|
30-05-2024 |
116.767 |
1,25%
|
31,96
|
31,88
|
32,38
|
32,38
|
29-05-2024 |
170.711 |
-1,72%
|
32,42
|
31,98
|
32,54
|
31,98
|
28-05-2024 |
134.417 |
-1,21%
|
33,02
|
32,44
|
33,18
|
32,54
|
27-05-2024 |
134.175 |
1,73%
|
32,48
|
32,40
|
33,04
|
32,94
|
24-05-2024 |
184.222 |
0,62%
|
31,98
|
31,98
|
32,38
|
32,38
|
23-05-2024 |
193.724 |
-0,31%
|
32,26
|
31,98
|
32,30
|
32,18
|
22-05-2024 |
107.471 |
-0,62%
|
32,38
|
32,12
|
32,46
|
32,28
|
21-05-2024 |
217.791 |
0,56%
|
32,28
|
31,98
|
32,48
|
32,48
|
20-05-2024 |
112.811 |
0,62%
|
32,20
|
32,08
|
32,30
|
32,30
|
17-05-2024 |
194.140 |
0,00%
|
32,04
|
31,86
|
32,10
|
32,10
|
16-05-2024 |
192.421 |
-0,06%
|
32,28
|
31,98
|
32,54
|
32,10
|
15-05-2024 |
140.735 |
-0,50%
|
32,30
|
31,96
|
32,38
|
32,12
|
14-05-2024 |
119.743 |
1,26%
|
31,92
|
31,76
|
32,40
|
32,28
|
13-05-2024 |
176.897 |
0,76%
|
31,94
|
31,68
|
32,02
|
31,88
|
10-05-2024 |
203.566 |
1,28%
|
31,58
|
31,30
|
31,88
|
31,64
|
09-05-2024 |
173.774 |
0,32%
|
31,10
|
31,04
|
31,52
|
31,24
|
08-05-2024 |
437.916 |
-4,01%
|
32,00
|
30,70
|
32,28
|
31,14
|
07-05-2024 |
144.365 |
-1,04%
|
32,94
|
32,44
|
32,94
|
32,44
|
06-05-2024 |
73.580 |
1,55%
|
32,30
|
32,30
|
32,78
|
32,78
|
03-05-2024 |
146.121 |
0,50%
|
32,44
|
32,08
|
32,54
|
32,28
|
02-05-2024 |
182.665 |
-1,17%
|
32,42
|
32,12
|
32,60
|
32,12
|
01-05-2024 |
172.749 |
0,00%
|
32,66
|
32,38
|
32,80
|
32,50
|
30-04-2024 |
172.749 |
0,12%
|
32,66
|
32,38
|
32,80
|
32,50
|
29-04-2024 |
181.826 |
0,49%
|
32,60
|
32,36
|
32,70
|
32,62
|
26-04-2024 |
159.625 |
0,62%
|
32,36
|
32,20
|
32,62
|
32,46
|
25-04-2024 |
139.458 |
-0,74%
|
32,50
|
32,06
|
32,50
|
32,26
|
24-04-2024 |
99.621 |
-0,73%
|
32,88
|
32,40
|
32,88
|
32,50
|
23-04-2024 |
114.231 |
-0,24%
|
32,96
|
32,56
|
32,98
|
32,74
|
22-04-2024 |
133.793 |
1,36%
|
32,70
|
32,52
|
32,96
|
32,82
|
19-04-2024 |
298.492 |
-0,55%
|
32,34
|
31,94
|
32,38
|
32,38
|
18-04-2024 |
169.687 |
-0,73%
|
32,94
|
32,46
|
32,96
|
32,56
|
17-04-2024 |
219.159 |
0,00%
|
32,76
|
32,64
|
33,24
|
32,80
|
16-04-2024 |
445.862 |
-1,97%
|
33,00
|
31,56
|
33,14
|
32,80
|
15-04-2024 |
204.685 |
-0,83%
|
33,74
|
33,38
|
33,84
|
33,46
|
12-04-2024 |
275.450 |
-0,18%
|
34,10
|
33,64
|
34,30
|
33,74
|
11-04-2024 |
252.796 |
0,60%
|
33,52
|
33,42
|
34,10
|
33,80
|
10-04-2024 |
225.213 |
-0,47%
|
33,74
|
33,20
|
33,92
|
33,60
|
09-04-2024 |
152.329 |
-0,82%
|
34,08
|
33,76
|
34,24
|
33,76
|
08-04-2024 |
321.942 |
1,07%
|
34,02
|
33,84
|
34,20
|
34,04
|
05-04-2024 |
272.747 |
0,06%
|
33,26
|
33,18
|
33,80
|
33,68
|
04-04-2024 |
367.215 |
-1,46%
|
34,10
|
33,34
|
34,18
|
33,66
|
03-04-2024 |
527.595 |
3,39%
|
33,20
|
32,74
|
34,28
|
34,16
|
02-04-2024 |
696.949 |
0,92%
|
33,18
|
33,04
|
33,98
|
33,04
|
01-04-2024 |
0 |
1,74%
|
32,40
|
32,40
|
33,56
|
32,74
|
28-03-2024 |
588.098 |
1,74%
|
32,40
|
32,40
|
33,56
|
32,74
|
27-03-2024 |
811.552 |
1,84%
|
32,24
|
31,84
|
32,52
|
32,18
|
26-03-2024 |
1.139.488 |
12,46%
|
29,12
|
28,90
|
31,68
|
31,60
|
25-03-2024 |
524.806 |
2,56%
|
27,42
|
27,36
|
28,28
|
28,10
|
22-03-2024 |
183.347 |
-0,07%
|
27,40
|
27,34
|
27,68
|
27,40
|
21-03-2024 |
194.512 |
-0,80%
|
27,76
|
27,38
|
27,80
|
27,42
|
20-03-2024 |
230.786 |
0,80%
|
27,30
|
27,30
|
27,74
|
27,64
|
19-03-2024 |
241.939 |
0,37%
|
27,36
|
27,24
|
27,52
|
27,42
|
18-03-2024 |
175.386 |
1,19%
|
27,24
|
27,02
|
27,46
|
27,32
|
15-03-2024 |
1.517.271 |
0,60%
|
26,94
|
26,78
|
27,32
|
27,00
|
14-03-2024 |
216.176 |
0,83%
|
26,70
|
26,62
|
27,00
|
26,84
|
13-03-2024 |
302.328 |
1,45%
|
26,74
|
26,62
|
27,18
|
26,62
|
12-03-2024 |
323.241 |
-1,72%
|
26,78
|
26,20
|
27,04
|
26,24
|
11-03-2024 |
311.138 |
-1,48%
|
26,96
|
26,36
|
27,22
|
26,70
|
08-03-2024 |
950.574 |
7,20%
|
26,10
|
25,46
|
27,22
|
27,10
|
07-03-2024 |
198.253 |
2,02%
|
24,64
|
24,56
|
25,38
|
25,28
|
06-03-2024 |
255.090 |
-0,32%
|
24,80
|
24,68
|
24,98
|
24,78
|
05-03-2024 |
110.326 |
0,40%
|
24,76
|
24,54
|
24,86
|
24,86
|
04-03-2024 |
171.275 |
1,31%
|
24,50
|
24,48
|
24,84
|
24,76
|
01-03-2024 |
194.720 |
0,49%
|
24,36
|
24,12
|
24,50
|
24,44
|
29-02-2024 |
391.724 |
-2,49%
|
24,86
|
24,26
|
24,94
|
24,32
|
28-02-2024 |
280.464 |
0,08%
|
25,02
|
24,94
|
25,14
|
24,94
|