Rubis SCA (RUI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
27/09/2023	173.192	0,00%	21,40	21,16	21,40	21,38
26/09/2023	203.231	-2,11%	21,72	21,38	21,74	21,38
25/09/2023	152.941	-2,15%	22,32	21,84	22,40	21,84
22/09/2023	118.124	-0,18%	22,20	22,14	22,38	22,32
21/09/2023	219.917	-0,97%	22,48	22,20	22,48	22,36
20/09/2023	210.588	-0,79%	22,74	22,52	22,84	22,58
19/09/2023	121.810	1,07%	22,48	22,48	22,78	22,76
18/09/2023	160.607	-1,14%	22,76	22,44	22,78	22,52
15/09/2023	622.090	0,26%	22,84	22,70	22,96	22,78
14/09/2023	232.100	-0,61%	22,86	22,52	22,88	22,72
13/09/2023	195.129	-0,70%	22,94	22,74	23,14	22,86
12/09/2023	222.724	1,32%	22,74	22,44	23,02	23,02
11/09/2023	303.556	3,74%	21,98	21,90	22,72	22,72
08/09/2023	352.390	0,64%	22,10	21,30	22,34	21,90
07/09/2023	190.919	0,00%	21,70	21,66	21,94	21,76
06/09/2023	238.147	0,83%	21,56	21,56	21,96	21,76
05/09/2023	140.873	-0,09%	21,50	21,26	21,80	21,58
04/09/2023	321.329	-4,09%	22,68	21,60	22,68	21,60
01/09/2023	118.477	0,00%	22,52	22,40	22,60	22,52
31/08/2023	165.859	0,81%	22,40	22,38	22,62	22,52
30/08/2023	63.986	-0,27%	22,48	22,32	22,48	22,34
29/08/2023	109.064	0,81%	22,28	22,26	22,46	22,40
28/08/2023	67.354	1,28%	22,02	22,02	22,28	22,22
25/08/2023	84.752	0,92%	21,78	21,70	22,06	21,94
24/08/2023	74.685	-0,09%	21,84	21,64	21,92	21,74
23/08/2023	105.166	0,18%	21,84	21,70	21,98	21,76
22/08/2023	98.365	0,28%	21,66	21,60	21,78	21,72
21/08/2023	111.744	0,65%	21,48	21,40	21,76	21,66
18/08/2023	113.876	-0,83%	21,62	21,30	21,64	21,52
17/08/2023	121.750	-0,64%	21,84	21,56	21,84	21,70
16/08/2023	116.228	0,65%	21,62	21,58	21,88	21,84
15/08/2023	104.043	-0,55%	21,90	21,54	21,90	21,70
14/08/2023	86.840	-0,27%	21,88	21,72	21,94	21,82
11/08/2023	99.361	0,37%	21,76	21,66	21,88	21,88
10/08/2023	94.737	0,93%	21,66	21,66	21,88	21,80
09/08/2023	119.876	1,70%	21,34	21,30	21,60	21,60
08/08/2023	104.867	-0,28%	21,22	21,14	21,40	21,24
07/08/2023	122.726	-0,28%	21,38	21,22	21,42	21,30
04/08/2023	124.109	0,00%	21,38	21,20	21,46	21,36
03/08/2023	103.456	-0,65%	21,44	21,24	21,44	21,36
02/08/2023	207.219	-2,45%	21,84	21,46	21,84	21,50
01/08/2023	145.018	-1,70%	22,40	21,98	22,50	22,04
31/07/2023	170.900	-0,44%	22,56	22,32	22,62	22,42
28/07/2023	117.905	-0,09%	22,54	22,26	22,60	22,52
27/07/2023	104.345	0,63%	22,52	22,40	22,58	22,54
26/07/2023	77.803	-0,53%	22,48	22,20	22,48	22,40
25/07/2023	98.117	0,54%	22,46	22,38	22,60	22,52
24/07/2023	95.188	1,17%	22,04	22,00	22,52	22,40
21/07/2023	88.441	-0,45%	22,28	22,12	22,34	22,14
20/07/2023	105.663	-0,09%	22,20	22,20	22,44	22,24
19/07/2023	109.594	0,09%	22,28	22,16	22,36	22,26
18/07/2023	63.749	0,82%	22,00	21,94	22,24	22,24
17/07/2023	96.021	0,00%	21,94	21,86	22,10	22,06
14/07/2023	100.167	-1,08%	22,26	22,06	22,32	22,06
13/07/2023	127.824	-0,09%	22,34	22,26	22,54	22,30
12/07/2023	185.495	1,92%	22,00	22,00	22,46	22,32
11/07/2023	192.065	1,58%	21,70	21,68	22,02	21,90
10/07/2023	123.269	-0,46%	21,62	21,50	21,70	21,56
07/07/2023	169.473	0,56%	21,58	21,36	21,74	21,66
06/07/2023	237.453	-2,53%	22,06	21,54	22,10	21,54
05/07/2023	154.402	-0,90%	22,26	22,04	22,32	22,10
04/07/2023	102.764	-1,15%	22,54	22,24	22,56	22,30
03/07/2023	162.347	1,44%	22,54	22,42	22,66	22,56
30/06/2023	186.465	0,27%	22,30	22,14	22,34	22,24
29/06/2023	132.651	-0,81%	22,44	22,12	22,46	22,18
28/06/2023	134.260	1,09%	22,16	22,16	22,38	22,36
27/06/2023	170.503	0,45%	22,20	21,94	22,26	22,12
26/06/2023	321.066	-2,31%	22,52	22,02	22,56	22,02
23/06/2023	213.575	-0,18%	22,56	22,52	22,80	22,54
22/06/2023	376.946	-2,17%	22,88	22,50	22,88	22,58
21/06/2023	322.970	-0,35%	23,12	22,70	23,12	23,08
20/06/2023	254.405	-1,70%	23,50	22,80	23,52	23,16
19/06/2023	213.478	-1,26%	23,86	23,56	23,88	23,56
16/06/2023	573.206	-0,08%	24,00	23,80	24,18	23,86
15/06/2023	411.760	-4,25%	24,86	23,88	24,86	23,88
14/06/2023	244.415	-0,16%	25,00	24,94	25,12	24,94
13/06/2023	292.905	1,22%	24,74	24,60	25,02	24,98
12/06/2023	477.787	-0,67%	26,84	26,54	26,90	26,60
09/06/2023	217.461	-0,15%	26,92	26,74	26,98	26,78
08/06/2023	190.014	0,75%	26,76	26,76	27,14	26,82
07/06/2023	145.949	-0,08%	26,70	26,48	26,86	26,62
06/06/2023	171.154	0,60%	26,48	26,34	26,68	26,64
05/06/2023	153.860	0,53%	26,70	26,48	26,76	26,48
02/06/2023	151.979	2,49%	25,86	25,86	26,40	26,34
01/06/2023	124.455	0,78%	25,60	25,56	25,78	25,70
31/05/2023	56.497	-0,86%	25,56	25,44	25,62	25,50
30/05/2023	211.617	-0,70%	25,90	25,66	25,92	25,70
29/05/2023	70.439	0,54%	25,82	25,82	26,04	25,88
26/05/2023	159.110	0,70%	25,68	25,48	25,86	25,74
25/05/2023	194.384	-0,08%	25,66	25,46	25,74	25,56
24/05/2023	260.842	-1,84%	26,00	25,46	26,06	25,58
23/05/2023	135.257	0,23%	26,00	25,88	26,08	26,06
22/05/2023	165.841	-0,38%	26,10	25,86	26,16	26,00