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 >
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
02/12/2024	153 339	-1,94%	22,40	22,14	22,54	22,28
29/11/2024	130 566	0,00%	22,70	22,54	22,84	22,72
28/11/2024	96 241	0,27%	22,54	22,54	22,84	22,72
27/11/2024	144 894	0,71%	22,44	22,26	22,78	22,66
26/11/2024	227 776	-2,34%	22,70	22,42	22,90	22,50
25/11/2024	268 288	-0,43%	23,22	22,98	23,44	23,04
22/11/2024	216 145	0,96%	22,96	22,70	23,28	23,14
21/11/2024	267 957	0,97%	22,70	22,70	23,14	22,92
20/11/2024	513 316	-0,79%	24,08	22,64	24,40	22,70
19/11/2024	265 627	0,79%	22,68	22,36	22,88	22,88
18/11/2024	168 217	1,43%	22,30	22,30	22,82	22,70
15/11/2024	256 723	-1,15%	22,44	22,32	22,76	22,38
14/11/2024	150 528	1,71%	22,70	22,48	22,80	22,64
13/11/2024	185 881	-3,05%	23,02	22,20	23,06	22,26
12/11/2024	311 257	-1,03%	22,86	22,84	23,14	22,96
11/11/2024	251 071	3,02%	22,76	22,70	23,24	23,20
08/11/2024	191 968	-0,79%	22,76	22,52	22,94	22,52
07/11/2024	207 439	4,03%	22,00	22,00	22,98	22,70
06/11/2024	380 935	1,02%	22,06	21,52	22,36	21,82
05/11/2024	167 269	-0,18%	22,44	21,60	22,50	21,60