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 > >>
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
06/11/2025	143.357	1,40%	31,56	31,46	31,94	31,86
05/11/2025	181.522	0,38%	30,84	30,36	31,74	31,42
04/11/2025	102.514	-1,08%	31,34	30,68	31,34	31,30
03/11/2025	136.103	0,51%	31,68	31,34	31,70	31,64
31/10/2025	61.982	0,00%	31,50	31,30	31,60	31,48
30/10/2025	80.693	-0,13%	31,46	31,26	31,52	31,48
29/10/2025	81.189	-0,69%	31,74	31,22	31,76	31,52
28/10/2025	69.041	0,06%	31,60	31,26	31,82	31,74
27/10/2025	66.658	0,00%	31,88	31,56	31,90	31,72
24/10/2025	87.867	-0,13%	31,76	31,34	31,78	31,72
23/10/2025	109.101	1,41%	31,70	31,54	32,02	31,76
22/10/2025	116.854	0,77%	31,26	31,10	31,40	31,32
21/10/2025	141.630	1,70%	30,62	30,58	31,48	31,08
20/10/2025	121.413	-0,78%	30,76	30,46	30,88	30,56
17/10/2025	196.838	-1,03%	30,52	30,30	30,82	30,80
16/10/2025	71.951	-0,06%	31,26	30,80	31,28	31,12
15/10/2025	106.138	-0,51%	31,84	31,14	31,84	31,14
14/10/2025	117.696	-1,08%	31,36	30,90	31,36	31,30
13/10/2025	81.651	0,19%	31,84	31,40	31,92	31,64
10/10/2025	73.998	-1,62%	32,06	31,58	32,14	31,58
09/10/2025	84.043	0,00%	32,14	32,00	32,34	32,10
08/10/2025	153.771	0,56%	32,10	31,94	32,38	32,10
07/10/2025	155.100	0,38%	31,60	31,50	32,04	31,92
06/10/2025	176.071	0,44%	31,88	30,84	32,00	31,80
03/10/2025	121.368	-0,63%	31,92	31,48	32,04	31,66
02/10/2025	112.152	-0,44%	32,20	31,86	32,38	31,86
01/10/2025	137.522	0,69%	31,72	31,66	32,20	32,00
30/09/2025	136.947	0,19%	31,80	31,50	31,80	31,78
29/09/2025	125.143	-0,38%	32,00	31,60	32,14	31,72
26/09/2025	77.827	0,25%	31,82	31,44	31,94	31,84
25/09/2025	110.731	-0,13%	31,60	31,46	31,88	31,76
24/09/2025	71.429	1,15%	31,46	31,38	31,80	31,80
23/09/2025	101.759	-0,25%	31,58	31,06	31,68	31,44
22/09/2025	92.956	0,38%	31,46	31,14	31,74	31,52
19/09/2025	507.930	0,97%	31,16	31,10	31,44	31,40
18/09/2025	162.831	0,97%	31,00	30,76	31,22	31,10
17/09/2025	226.975	0,13%	30,70	30,12	30,98	30,80