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 > >>
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
27/01/2025	117.306	-0,24%	24,60	24,60	24,98	24,72
24/01/2025	144.440	0,41%	24,78	24,76	25,22	24,78
23/01/2025	179.955	-0,64%	24,68	24,66	25,02	24,68
22/01/2025	166.558	-0,72%	24,48	24,42	25,22	24,84
21/01/2025	206.309	3,13%	24,26	24,26	25,14	25,02
20/01/2025	107.390	-0,57%	24,56	24,20	24,66	24,26
17/01/2025	157.080	3,57%	23,58	23,58	24,40	24,40
16/01/2025	108.297	0,00%	23,74	23,44	23,80	23,56
15/01/2025	123.360	0,00%	23,72	23,44	23,86	23,56
14/01/2025	112.448	-0,93%	23,98	23,56	24,02	23,56
13/01/2025	143.750	-0,92%	24,00	23,52	24,22	23,78
09/01/2025	68.691	-0,33%	24,48	24,00	24,50	24,00
08/01/2025	122.750	1,41%	24,18	23,98	24,56	24,52
07/01/2025	106.364	0,42%	24,06	23,88	24,22	24,18
06/01/2025	99.929	1,78%	23,92	23,74	24,22	24,08
03/01/2025	79.888	-0,51%	23,86	23,64	24,00	23,66
02/01/2025	98.983	-0,42%	24,08	23,46	24,32	23,78
31/12/2024	0	1,79%	23,48	23,38	23,88	23,88
30/12/2024	125.721	0,17%	23,42	23,30	23,64	23,46
27/12/2024	126.743	1,12%	23,12	23,12	23,48	23,42
26/12/2024	0	0,78%	23,00	23,00	23,22	23,16
24/12/2024	0	0,78%	23,00	22,98	23,22	22,98
23/12/2024	88.973	0,09%	22,96	22,74	23,00	22,98
20/12/2024	349.528	1,77%	22,40	22,32	23,00	22,96
19/12/2024	130.355	-1,66%	22,26	22,20	22,78	22,56
18/12/2024	0	0,88%	22,78	22,76	23,06	22,94
17/12/2024	141.520	-0,61%	22,58	22,52	22,94	22,74
16/12/2024	106.776	-1,55%	23,12	22,78	23,28	22,88
13/12/2024	96.357	-0,94%	23,36	23,12	23,60	23,24
12/12/2024	137.943	0,51%	23,96	23,30	24,06	23,46
11/12/2024	66.275	-0,51%	23,36	23,20	23,46	23,34
10/12/2024	128.702	0,51%	23,08	23,02	23,46	23,46
09/12/2024	128.240	2,10%	23,08	23,02	23,44	23,34
06/12/2024	155.020	1,33%	22,68	22,58	23,12	22,86
05/12/2024	163.416	2,08%	22,12	22,12	22,72	22,56
04/12/2024	171.614	0,64%	21,90	21,88	22,24	22,10
03/12/2024	213.731	-1,44%	22,28	21,96	22,44	21,96