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 > >>
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
19/08/2025	64.438	1,12%	28,62	28,60	28,98	28,86
18/08/2025	90.752	-2,26%	29,00	28,50	29,10	28,54
15/08/2025	75.730	0,34%	29,20	29,10	29,36	29,20
14/08/2025	106.998	1,25%	28,84	28,66	29,10	29,10
13/08/2025	101.688	-0,55%	28,90	28,74	29,00	28,74
12/08/2025	111.712	1,48%	28,58	28,44	28,90	28,90
11/08/2025	48.503	-0,21%	28,62	28,44	28,70	28,48
08/08/2025	76.227	0,49%	28,48	28,44	28,66	28,54
07/08/2025	75.972	0,78%	28,18	28,18	28,56	28,40
06/08/2025	46.642	0,43%	28,12	28,02	28,32	28,18
05/08/2025	75.779	1,15%	27,80	27,78	28,14	28,06
04/08/2025	77.728	0,95%	27,56	27,48	27,82	27,74
01/08/2025	106.986	-1,36%	27,70	27,36	27,80	27,48
31/07/2025	77.712	-0,36%	28,02	27,74	28,04	27,86
30/07/2025	65.416	-0,50%	28,18	27,94	28,44	27,96
29/07/2025	66.972	0,21%	28,06	28,06	28,36	28,10
28/07/2025	66.948	-0,50%	28,36	27,98	28,46	28,04
25/07/2025	134.191	-0,28%	28,14	27,90	28,18	28,18
24/07/2025	121.488	-0,98%	28,78	28,12	28,78	28,26
23/07/2025	88.675	-0,21%	28,70	28,40	28,88	28,54
22/07/2025	105.876	0,07%	28,60	28,38	28,66	28,60
21/07/2025	162.202	1,28%	28,28	28,28	28,58	28,58
18/07/2025	96.316	0,64%	28,22	28,02	28,36	28,22
17/07/2025	100.471	-0,85%	28,42	27,98	28,44	28,04
16/07/2025	117.990	-0,14%	28,30	28,22	28,48	28,28
15/07/2025	127.473	-0,91%	28,56	28,30	28,76	28,32
14/07/2025	124.037	-0,70%	28,64	28,46	28,80	28,58
11/07/2025	100.814	0,42%	28,52	28,42	28,78	28,78
10/07/2025	139.314	-0,07%	28,82	28,58	28,90	28,66
09/07/2025	200.995	1,77%	28,30	28,28	28,68	28,68
08/07/2025	168.709	1,00%	27,86	27,80	28,18	28,18
07/07/2025	71.375	0,58%	27,68	27,56	27,90	27,90
04/07/2025	88.476	-0,50%	27,68	27,54	27,80	27,74
03/07/2025	119.964	0,14%	27,96	27,80	28,16	27,88
02/07/2025	193.985	1,38%	27,54	27,48	28,18	27,84
01/07/2025	158.701	0,15%	27,58	27,34	27,76	27,46
30/06/2025	122.918	0,07%	27,54	27,36	27,72	27,42
27/06/2025	142.384	0,96%	27,32	27,24	27,56	27,40
26/06/2025	184.035	1,95%	26,78	26,68	27,14	27,14
25/06/2025	187.283	-1,33%	27,00	26,50	27,00	26,62
24/06/2025	219.330	-0,88%	27,22	26,78	27,30	26,98
23/06/2025	230.197	-0,37%	27,24	26,78	27,36	27,22
20/06/2025	1.009.556	-1,16%	27,68	27,08	27,72	27,32
19/06/2025	167.203	0,07%	27,60	27,50	27,78	27,64
18/06/2025	191.414	1,40%	27,28	27,22	27,82	27,62
17/06/2025	307.793	0,37%	26,98	26,90	27,34	27,24
16/06/2025	253.842	-0,68%	29,40	27,14	29,80	27,14
13/06/2025	220.752	0,00%	28,86	28,74	29,38	29,36
12/06/2025	158.977	0,48%	29,18	28,90	29,36	29,36
11/06/2025	218.035	-0,82%	29,42	29,06	29,52	29,22
10/06/2025	178.649	1,24%	29,08	28,96	29,46	29,46
09/06/2025	158.675	0,35%	29,04	28,92	29,24	29,10
06/06/2025	104.462	0,76%	28,80	28,74	29,02	29,00
05/06/2025	150.128	-0,90%	28,86	28,64	28,98	28,78
04/06/2025	185.981	0,42%	29,02	28,78	29,14	29,04
03/06/2025	111.362	-0,62%	29,08	28,74	29,28	28,92
02/06/2025	141.499	1,46%	28,84	28,56	29,12	29,10
30/05/2025	215.578	-0,28%	28,86	28,68	29,10	28,68
29/05/2025	83.982	0,28%	28,74	28,72	29,12	28,76
28/05/2025	162.020	-1,65%	29,08	28,54	29,20	28,68
27/05/2025	109.690	-0,21%	29,20	28,96	29,24	29,16
26/05/2025	117.360	1,39%	29,06	29,02	29,34	29,22
23/05/2025	291.630	-1,30%	29,22	28,32	29,46	28,82
22/05/2025	160.224	-0,82%	29,50	29,04	29,50	29,20
21/05/2025	181.727	0,96%	29,30	28,92	29,70	29,44
20/05/2025	170.357	-1,15%	29,38	28,84	29,44	29,16
19/05/2025	223.982	-1,21%	29,90	29,38	30,12	29,50
16/05/2025	248.419	-2,10%	30,62	29,38	30,62	29,86
15/05/2025	201.026	1,40%	30,02	29,84	30,50	30,50
14/05/2025	146.154	0,40%	29,88	29,70	30,08	30,08
13/05/2025	169.112	0,34%	29,54	29,50	30,00	29,96
12/05/2025	157.500	-0,60%	30,36	29,72	30,48	29,86
09/05/2025	154.179	0,47%	29,90	29,82	30,18	30,04
08/05/2025	157.252	1,49%	29,54	29,42	30,12	29,90
07/05/2025	143.558	0,20%	29,40	29,22	29,66	29,46
06/05/2025	261.655	2,73%	29,00	28,38	29,50	29,40
05/05/2025	93.944	-0,49%	28,80	28,46	28,80	28,62
02/05/2025	221.107	0,70%	28,70	28,38	28,98	28,76
30/04/2025	194.486	0,21%	28,56	28,00	28,58	28,56
29/04/2025	145.914	0,14%	28,60	28,30	28,70	28,50