BiG | O banco que entende os seus valores.

Rubis SCA (RUI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2025	123.056	0,71%	28,44	28,20	28,54	28,46
25/04/2025	116.212	0,07%	28,32	28,04	28,44	28,26
24/04/2025	159.475	0,71%	28,10	27,90	28,30	28,24
23/04/2025	162.077	1,15%	28,02	27,88	28,46	28,04
22/04/2025	145.263	0,44%	27,80	27,50	27,86	27,72
17/04/2025	106.313	-0,29%	27,52	27,20	27,68	27,60
16/04/2025	133.758	0,51%	27,34	27,08	27,72	27,68
15/04/2025	231.270	2,30%	26,72	26,72	27,54	27,54
14/04/2025	453.247	8,11%	26,00	25,72	27,24	26,92
11/04/2025	382.366	6,96%	24,04	23,94	25,36	24,90
10/04/2025	379.767	2,11%	25,50	22,96	25,54	23,28
09/04/2025	287.439	-3,96%	23,28	22,66	23,66	22,80
08/04/2025	212.200	4,58%	23,62	23,24	24,04	23,74
07/04/2025	581.067	-4,46%	22,02	21,78	23,80	22,70
04/04/2025	450.389	-6,82%	25,20	23,34	25,32	23,76
03/04/2025	217.329	-1,24%	25,52	25,24	25,82	25,50
02/04/2025	99.411	-0,31%	25,78	25,68	25,96	25,82
01/04/2025	156.369	-0,54%	26,44	25,78	26,44	25,90
31/03/2025	230.246	-1,29%	26,00	25,82	26,24	26,04
28/03/2025	99.372	-1,12%	26,50	26,38	26,82	26,38
27/03/2025	129.142	-0,30%	26,50	26,32	26,92	26,68
26/03/2025	127.829	1,44%	26,52	26,34	26,76	26,76
25/03/2025	161.112	0,76%	26,22	26,08	26,50	26,38
24/03/2025	194.272	3,15%	25,56	25,52	26,18	26,18
21/03/2025	941.469	-2,61%	26,02	25,38	26,08	25,38
20/03/2025	200.490	0,46%	25,78	25,62	26,16	26,06
19/03/2025	268.573	2,61%	25,58	25,58	26,14	25,94
18/03/2025	513.723	-7,40%	26,30	25,16	26,70	25,28
17/03/2025	262.215	1,87%	26,96	26,74	27,42	27,30
14/03/2025	375.075	5,35%	26,30	25,56	27,14	26,80
13/03/2025	190.951	-1,78%	25,82	25,14	25,84	25,44
12/03/2025	131.342	2,05%	25,54	25,38	25,90	25,90
11/03/2025	157.910	-1,32%	25,80	25,26	25,98	25,38
10/03/2025	135.507	-1,46%	26,30	25,62	26,42	25,72
07/03/2025	128.684	0,08%	26,04	25,70	26,26	26,10
06/03/2025	104.109	0,93%	26,10	25,94	26,58	26,08
05/03/2025	152.284	1,18%	26,00	25,82	26,44	25,84
04/03/2025	173.447	-3,40%	26,32	25,46	26,32	25,54
03/03/2025	168.026	-0,23%	26,68	26,44	26,98	26,44
28/02/2025	195.740	0,53%	26,24	26,24	26,52	26,50
27/02/2025	92.950	-0,45%	26,44	26,24	26,60	26,36
26/02/2025	122.240	2,24%	26,18	26,06	26,48	26,48
25/02/2025	92.498	0,08%	25,80	25,72	26,10	25,90
24/02/2025	122.079	0,31%	25,86	25,66	26,06	25,88
21/02/2025	116.424	1,58%	25,36	25,36	25,88	25,80
20/02/2025	112.536	0,87%	25,22	25,10	25,74	25,40
19/02/2025	190.408	-2,55%	25,90	25,14	25,94	25,18
18/02/2025	154.418	-1,07%	26,22	25,76	26,22	25,84
17/02/2025	127.080	0,46%	25,98	25,98	26,26	26,12
14/02/2025	151.627	1,25%	25,62	25,62	26,20	26,00
13/02/2025	200.302	0,23%	25,70	25,48	26,02	25,68
12/02/2025	228.196	1,51%	25,22	25,00	25,66	25,62
11/02/2025	136.917	0,96%	25,22	25,02	25,28	25,24
10/02/2025	81.553	0,16%	25,14	25,00	25,36	25,00
07/02/2025	112.982	-1,03%	24,98	24,94	25,30	24,96
06/02/2025	118.980	-0,24%	25,28	25,10	25,38	25,22
05/02/2025	107.977	-0,39%	25,20	25,00	25,28	25,28
04/02/2025	161.134	2,75%	25,14	24,60	25,48	25,38
03/02/2025	191.878	-2,29%	24,56	24,16	24,82	24,70
31/01/2025	116.034	0,32%	25,26	25,10	25,38	25,28
30/01/2025	136.627	1,70%	24,90	24,90	25,26	25,20
29/01/2025	117.372	-0,32%	24,90	24,66	25,02	24,78
28/01/2025	95.255	0,57%	24,72	24,72	25,12	24,86