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 > >>
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
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