BiG | O banco que entende os seus valores.

Rubis SCA (RUI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/04/2026	113.528	0,57%	34,36	34,36	35,18	35,06
01/04/2026	94.852	1,16%	34,86	34,56	34,94	34,86
31/03/2026	111.848	0,53%	34,34	34,22	34,70	34,46
30/03/2026	156.057	2,02%	33,34	33,22	34,28	34,28
27/03/2026	124.460	-0,18%	33,62	33,22	33,66	33,60
26/03/2026	185.700	-0,36%	33,26	33,22	33,86	33,66
25/03/2026	151.011	1,50%	33,50	33,48	34,12	33,78
24/03/2026	142.909	1,09%	32,94	32,78	33,32	33,28
23/03/2026	227.866	-1,32%	32,38	32,04	33,64	32,92
20/03/2026	1.234.573	-0,71%	33,52	32,70	33,84	33,36
19/03/2026	206.049	-1,98%	34,00	33,36	34,00	33,60
18/03/2026	190.932	1,30%	33,80	33,64	34,56	34,28
17/03/2026	196.554	1,20%	33,90	33,44	34,12	33,84
16/03/2026	121.639	0,78%	33,16	33,00	33,66	33,44
13/03/2026	262.755	0,73%	32,60	32,16	33,58	33,18
12/03/2026	417.385	-7,63%	35,40	32,94	35,40	32,94
11/03/2026	152.312	0,73%	35,26	35,06	35,76	35,66
10/03/2026	146.675	1,61%	35,12	34,84	35,70	35,40
09/03/2026	159.314	-1,14%	34,42	34,18	34,90	34,84
06/03/2026	238.714	1,03%	35,22	34,74	35,28	35,24
05/03/2026	183.113	0,29%	34,94	34,74	35,46	34,88
04/03/2026	181.584	1,11%	34,28	34,26	34,98	34,78
03/03/2026	452.193	-6,47%	35,98	33,54	36,10	34,40
02/03/2026	193.924	0,38%	36,10	35,84	36,80	36,78
27/02/2026	266.937	1,10%	36,20	35,98	36,66	36,64
26/02/2026	222.718	1,29%	35,80	35,66	36,24	36,24
25/02/2026	143.705	-0,72%	36,10	35,78	36,24	35,78
24/02/2026	158.958	1,46%	35,50	35,48	36,08	36,04
23/02/2026	163.630	-1,22%	35,98	35,18	36,08	35,52
20/02/2026	149.681	1,13%	35,56	35,38	35,96	35,96
19/02/2026	91.720	0,85%	35,18	35,10	35,56	35,56
18/02/2026	130.249	1,09%	35,00	34,86	35,56	35,26
17/02/2026	118.933	0,23%	34,80	34,64	35,30	34,88
16/02/2026	97.149	0,00%	34,98	34,62	35,00	34,80
13/02/2026	148.940	0,00%	34,60	34,40	34,88	34,80
12/02/2026	142.998	-0,63%	35,26	34,58	35,48	34,80
11/02/2026	129.750	0,40%	34,92	34,80	35,06	35,02
10/02/2026	108.229	0,64%	34,50	34,40	34,98	34,88
09/02/2026	136.381	-0,69%	35,00	34,52	35,18	34,66
06/02/2026	137.870	1,75%	34,16	34,16	34,90	34,90
05/02/2026	129.530	-0,98%	34,50	34,16	34,68	34,30
04/02/2026	242.679	0,46%	34,52	34,32	34,76	34,64
03/02/2026	136.449	1,23%	34,30	33,96	34,56	34,48
02/02/2026	111.838	-0,41%	33,98	33,72	34,22	34,06
30/01/2026	163.960	-1,10%	34,46	33,86	34,52	34,20
29/01/2026	125.545	-0,06%	34,70	34,56	35,08	34,58
28/01/2026	171.862	0,64%	34,52	34,40	34,92	34,60
27/01/2026	140.127	2,14%	33,76	33,66	34,38	34,38
26/01/2026	116.639	-0,36%	33,84	33,64	33,90	33,66
23/01/2026	231.761	0,48%	33,22	33,10	34,26	33,78
22/01/2026	127.951	1,69%	33,50	33,20	33,62	33,62
21/01/2026	106.238	1,79%	32,40	32,38	33,06	33,06
20/01/2026	107.290	-0,61%	32,50	32,04	32,50	32,48
19/01/2026	98.132	-1,27%	32,24	31,92	32,78	32,68
16/01/2026	93.592	-0,78%	33,38	33,00	33,46	33,10
15/01/2026	145.657	0,00%	33,84	33,24	34,04	33,36
14/01/2026	165.058	2,52%	32,40	32,32	33,38	33,36
13/01/2026	59.024	0,43%	32,42	32,14	32,54	32,54
12/01/2026	107.250	-1,46%	32,68	32,22	32,70	32,40
09/01/2026	99.629	1,67%	32,44	32,28	32,88	32,88
08/01/2026	102.257	-1,40%	32,70	31,95	32,78	32,34
07/01/2026	108.443	0,80%	32,50	32,26	32,80	32,80
06/01/2026	97.817	0,93%	32,42	32,20	32,64	32,54
05/01/2026	99.823	-0,49%	32,52	32,02	32,62	32,24
02/01/2026	62.015	1,06%	32,24	32,24	32,50	32,40
31/12/2025	20.637	-0,68%	32,26	32,06	32,30	32,06
30/12/2025	74.482	0,37%	32,20	32,06	32,40	32,28
29/12/2025	135.920	1,39%	31,88	31,88	32,46	32,16
23/12/2025	91.779	-0,31%	31,90	31,48	31,90	31,84
22/12/2025	57.220	0,38%	31,74	31,44	31,94	31,94
19/12/2025	236.374	0,38%	31,80	31,70	32,08	31,82
18/12/2025	97.011	1,34%	31,36	31,10	31,70	31,70
17/12/2025	120.564	-0,57%	31,60	31,14	31,78	31,28
16/12/2025	133.640	-1,38%	31,80	31,44	31,90	31,46
15/12/2025	99.176	0,95%	31,68	31,68	32,24	31,90
12/12/2025	132.933	-0,69%	31,78	31,32	31,90	31,60
11/12/2025	74.588	-0,50%	32,08	31,82	32,14	31,82
09/12/2025	97.270	-1,11%	32,40	32,06	32,48	32,06
08/12/2025	57.736	0,12%	32,28	32,18	32,52	32,42
05/12/2025	88.766	0,68%	32,16	32,14	32,52	32,38
04/12/2025	118.253	-1,59%	32,66	32,14	32,70	32,16
03/12/2025	77.813	-0,73%	32,90	32,60	33,06	32,68
02/12/2025	102.906	0,31%	32,80	32,72	33,08	32,92
01/12/2025	96.593	-0,18%	32,80	32,28	32,84	32,82
28/11/2025	88.642	0,49%	32,62	32,62	32,94	32,88
27/11/2025	113.678	-0,31%	32,90	32,28	32,94	32,72
26/11/2025	166.704	1,30%	32,50	32,26	32,98	32,82
25/11/2025	83.890	1,89%	31,80	31,64	32,40	32,40
24/11/2025	235.191	-0,44%	32,14	31,56	32,20	31,80
21/11/2025	85.275	-0,56%	31,74	31,56	32,16	31,94
20/11/2025	121.352	0,69%	32,22	31,82	32,48	32,12
19/11/2025	138.924	0,25%	31,84	31,66	32,00	31,90
18/11/2025	278.867	-1,67%	30,80	30,00	31,84	31,82
17/11/2025	124.004	-0,55%	32,46	32,16	32,78	32,36
14/11/2025	110.099	-0,73%	32,56	32,00	32,72	32,54
13/11/2025	119.731	0,86%	32,60	32,44	32,96	32,78
12/11/2025	162.153	0,06%	32,52	32,30	32,64	32,50
11/11/2025	98.376	1,18%	32,20	32,06	32,48	32,48
10/11/2025	109.919	0,06%	32,08	31,92	32,18	32,10
07/11/2025	146.124	0,69%	32,00	31,94	32,26	32,08