Rubis SCA (RUI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16-02-2024	267.444	2,85%	24,00	23,96	24,58	24,58
15-02-2024	148.604	1,01%	23,70	23,66	23,90	23,90
14-02-2024	173.748	1,46%	23,38	23,36	23,94	23,66
13-02-2024	195.076	0,17%	23,30	23,08	23,64	23,32
12-02-2024	161.102	0,95%	23,04	22,98	23,36	23,28
09-02-2024	275.137	-0,43%	23,16	23,06	23,24	23,06
08-02-2024	228.155	-0,09%	23,16	23,06	23,26	23,16
07-02-2024	262.163	-0,77%	23,34	23,10	23,40	23,18
06-02-2024	140.180	1,30%	23,10	23,06	23,36	23,36
05-02-2024	278.917	-0,52%	23,22	23,00	23,30	23,06
02-02-2024	112.791	-0,09%	23,24	23,18	23,52	23,18
01-02-2024	104.834	-1,11%	23,38	23,08	23,42	23,20
31-01-2024	118.203	-0,17%	23,48	23,40	23,58	23,46
30-01-2024	83.416	-0,42%	23,60	23,40	23,66	23,50
29-01-2024	67.509	-0,34%	23,72	23,56	23,76	23,60
26-01-2024	104.789	1,28%	23,54	23,48	23,76	23,68
25-01-2024	89.968	-1,02%	23,58	23,28	23,64	23,38
24-01-2024	119.535	1,37%	23,40	23,32	23,62	23,62
23-01-2024	146.857	-0,09%	23,46	23,28	23,56	23,30
22-01-2024	120.255	1,57%	23,08	23,08	23,46	23,32
19-01-2024	145.944	-1,12%	23,30	22,96	23,40	22,96
18-01-2024	184.198	0,35%	23,16	22,96	23,30	23,22
17-01-2024	171.720	-1,28%	23,28	22,80	23,28	23,14
16-01-2024	122.760	-1,01%	23,64	23,44	23,84	23,44
15-01-2024	104.265	0,25%	23,62	23,50	23,70	23,68
12-01-2024	155.845	0,94%	23,50	23,50	23,82	23,62
11-01-2024	165.412	0,00%	23,42	23,32	23,62	23,40
10-01-2024	315.757	1,30%	23,04	22,90	23,40	23,40
09-01-2024	135.694	-0,26%	23,16	23,06	23,28	23,10
08-01-2024	138.918	0,26%	23,04	22,80	23,24	23,16
05-01-2024	132.743	-0,69%	23,20	22,80	23,20	23,10
04-01-2024	179.189	2,74%	22,78	22,76	23,26	23,26
03-01-2024	187.858	0,09%	22,56	22,50	22,66	22,64
02-01-2024	145.436	0,53%	22,60	22,54	22,90	22,62
29-12-2023	125.569	-0,35%	22,62	22,50	22,68	22,50
28-12-2023	157.369	-0,09%	22,66	22,50	22,78	22,58
27-12-2023	135.681	0,18%	22,64	22,58	22,74	22,60
26-12-2023	132.660	0,09%	22,54	22,50	22,68	22,56
22-12-2023	132.660	0,09%	22,54	22,50	22,68	22,56
21-12-2023	150.995	-0,27%	22,54	22,38	22,58	22,54
20-12-2023	154.725	0,27%	22,56	22,52	22,70	22,60
19-12-2023	194.154	0,09%	22,46	22,44	22,60	22,54
18-12-2023	191.861	-0,18%	22,50	22,26	22,62	22,52
15-12-2023	669.271	0,36%	22,56	22,50	22,80	22,56
14-12-2023	303.338	1,26%	22,40	22,30	22,72	22,48
13-12-2023	344.516	0,82%	22,00	21,94	22,30	22,20
12-12-2023	327.869	-0,45%	22,14	21,90	22,20	22,02
11-12-2023	129.633	0,09%	22,02	21,90	22,16	22,12
08-12-2023	191.025	0,46%	21,98	21,92	22,14	22,10
07-12-2023	205.564	-0,09%	21,94	21,76	22,12	22,00
06-12-2023	192.453	-1,34%	22,32	22,02	22,34	22,02
05-12-2023	112.651	-0,18%	22,28	22,22	22,44	22,32
04-12-2023	124.727	-0,80%	22,58	22,30	22,74	22,36
01-12-2023	121.555	1,08%	22,32	22,28	22,58	22,54
30-11-2023	217.488	0,63%	22,22	22,12	22,50	22,30
29-11-2023	70.588	0,00%	22,12	22,10	22,28	22,16
28-11-2023	99.641	0,09%	22,06	21,88	22,18	22,16
27-11-2023	97.857	-0,98%	22,30	22,14	22,36	22,14
24-11-2023	87.166	0,45%	22,20	22,16	22,40	22,36
23-11-2023	69.206	0,91%	22,14	22,14	22,26	22,26
22-11-2023	116.568	0,46%	21,98	21,98	22,20	22,06
21-11-2023	160.622	-1,44%	22,22	21,96	22,32	21,96
20-11-2023	135.522	0,09%	22,26	22,08	22,36	22,28
17-11-2023	160.252	1,83%	21,86	21,78	22,28	22,26
16-11-2023	134.025	-1,71%	22,22	21,84	22,30	21,86
15-11-2023	165.355	0,45%	22,16	22,08	22,40	22,24
14-11-2023	190.871	1,47%	21,78	21,72	22,18	22,14
13-11-2023	213.125	1,49%	21,46	21,44	21,82	21,82
10-11-2023	143.006	-0,56%	21,56	21,42	21,62	21,50
09-11-2023	291.780	1,98%	21,16	21,14	21,74	21,62
08-11-2023	1.126.526	2,71%	21,10	20,48	21,20	21,20
07-11-2023	113.922	-1,53%	20,80	20,56	20,88	20,64
06-11-2023	195.407	-1,78%	21,32	20,94	21,34	20,96
03-11-2023	212.047	1,04%	21,20	21,20	21,58	21,34
02-11-2023	220.727	2,13%	20,78	20,76	21,14	21,12
01-11-2023	142.477	0,68%	20,66	20,50	20,78	20,68
31-10-2023	159.323	0,88%	20,36	20,36	20,62	20,54
30-10-2023	216.553	2,62%	20,00	20,00	20,46	20,36
27-10-2023	150.854	-0,95%	20,10	19,80	20,20	19,83
26-10-2023	197.001	0,70%	19,84	19,73	20,10	20,02
25-10-2023	242.855	-0,80%	20,00	19,63	20,06	19,88
24-10-2023	162.017	0,55%	19,95	19,77	20,16	20,04
23-10-2023	263.775	-2,59%	20,46	19,83	20,48	19,93
20-10-2023	256.794	-3,31%	21,12	20,46	21,14	20,46
19-10-2023	246.843	-1,21%	21,30	21,10	21,34	21,16
18-10-2023	140.752	-0,37%	21,48	21,40	21,60	21,42
17-10-2023	118.771	0,00%	21,46	21,46	21,62	21,50
16-10-2023	183.584	1,51%	21,22	21,22	21,58	21,50
13-10-2023	187.372	-0,38%	21,20	21,06	21,32	21,18
12-10-2023	126.548	0,28%	21,32	21,24	21,50	21,26
11-10-2023	164.826	-1,12%	21,44	21,18	21,58	21,20
10-10-2023	119.169	0,94%	21,32	21,24	21,48	21,44
09-10-2023	160.992	0,76%	21,00	21,00	21,32	21,24
06-10-2023	195.089	0,86%	21,00	20,88	21,14	21,08
05-10-2023	133.358	0,48%	20,86	20,76	20,94	20,90
04-10-2023	273.215	0,39%	20,70	20,68	20,98	20,80
03-10-2023	234.322	-0,86%	20,80	20,68	20,98	20,72
02-10-2023	290.875	-1,60%	21,30	20,82	21,46	20,90
29-09-2023	215.752	-0,28%	21,32	21,24	21,54	21,24
28-09-2023	136.603	-0,37%	21,32	21,20	21,44	21,30