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 > >>
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
16/09/2025	246 903	-1,41%	31,18	30,46	31,30	30,76
15/09/2025	753 111	7,00%	30,50	30,50	32,00	31,20
12/09/2025	192 881	2,82%	28,38	28,36	29,40	29,16
11/09/2025	127 730	0,71%	28,34	28,18	28,76	28,36
10/09/2025	205 458	-3,36%	29,02	28,02	29,58	28,16
09/09/2025	182 328	2,46%	28,44	28,34	29,16	29,14
08/09/2025	125 553	1,50%	28,02	27,86	28,44	28,44
05/09/2025	108 754	-2,51%	28,84	27,80	28,86	28,02
04/09/2025	148 289	0,28%	28,66	28,52	28,88	28,74
03/09/2025	121 419	1,06%	28,50	28,34	28,76	28,66
02/09/2025	114 118	-0,42%	28,50	28,12	28,54	28,36
01/09/2025	113 543	0,71%	28,34	28,24	28,54	28,48
29/08/2025	134 499	0,43%	28,06	28,04	28,28	28,28
28/08/2025	73 629	-0,07%	28,16	28,10	28,58	28,16
27/08/2025	79 461	0,14%	28,26	28,02	28,42	28,18
26/08/2025	390 432	-2,29%	28,18	27,44	28,34	28,14
25/08/2025	104 572	-1,30%	28,96	28,70	29,00	28,80
22/08/2025	70 760	0,48%	29,08	28,98	29,20	29,18
21/08/2025	98 309	-0,68%	29,12	28,78	29,34	29,04
20/08/2025	166 767	1,32%	28,86	28,72	29,24	29,24