Rubis SCA (RUI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	110.191	0,61%	24,75	24,46	24,91	24,89
28/12/2022	118.736	-0,40%	24,93	24,63	24,99	24,74
27/12/2022	116.667	0,89%	24,66	24,66	24,99	24,84
23/12/2022	97.890	-0,12%	24,60	24,44	24,68	24,62
22/12/2022	144.848	-0,44%	24,76	24,58	24,93	24,65
21/12/2022	148.267	2,19%	24,29	24,27	24,82	24,76
20/12/2022	81.920	-0,17%	24,08	23,86	24,32	24,23
19/12/2022	172.460	0,41%	24,17	23,93	24,42	24,27
16/12/2022	581.141	-0,33%	24,27	24,07	24,54	24,17
15/12/2022	319.272	-0,37%	24,19	23,99	24,35	24,25
14/12/2022	127.535	0,50%	24,12	24,10	24,41	24,34
13/12/2022	260.718	1,38%	23,96	23,94	24,56	24,22
12/12/2022	139.374	-0,75%	23,95	23,70	24,01	23,89
09/12/2022	123.160	-0,33%	24,25	23,80	24,26	24,07
08/12/2022	197.639	0,84%	24,05	24,00	24,31	24,15
07/12/2022	224.188	-0,17%	23,85	23,56	24,08	23,95
06/12/2022	145.757	-1,03%	24,22	23,77	24,22	23,99
05/12/2022	144.284	1,13%	23,87	23,87	24,27	24,24
02/12/2022	168.230	-0,25%	23,95	23,76	24,08	23,97
01/12/2022	100.391	-0,70%	24,26	23,98	24,34	24,03
30/11/2022	234.618	-0,41%	24,31	23,92	24,32	24,20
29/11/2022	189.174	0,21%	24,21	23,91	24,39	24,30
28/11/2022	162.659	-0,37%	24,15	23,90	24,33	24,25
25/11/2022	79.516	0,62%	24,19	24,16	24,39	24,34
24/11/2022	110.845	0,46%	24,10	24,01	24,39	24,19
23/11/2022	168.581	0,21%	24,02	23,61	24,17	24,08
22/11/2022	97.021	1,91%	23,70	23,65	24,10	24,03
21/11/2022	94.360	0,21%	23,52	23,45	23,85	23,58
18/11/2022	97.313	-0,38%	23,70	23,40	23,92	23,53
17/11/2022	169.657	-0,34%	23,70	23,41	23,93	23,62
16/11/2022	125.470	-0,21%	23,82	23,53	23,87	23,70
15/11/2022	204.510	-1,74%	24,01	23,56	24,10	23,75
14/11/2022	132.010	0,46%	24,20	24,03	24,38	24,17
11/11/2022	145.455	0,97%	23,87	23,52	24,10	24,06
10/11/2022	247.624	3,38%	23,06	23,03	24,08	23,83
09/11/2022	307.465	-1,50%	23,58	22,44	23,65	23,05
08/11/2022	133.847	-0,76%	23,40	23,39	23,59	23,40
07/11/2022	152.013	0,51%	23,35	23,24	23,71	23,58
04/11/2022	134.279	2,85%	22,95	22,94	23,58	23,46
03/11/2022	147.877	-0,26%	22,66	22,45	22,86	22,81
02/11/2022	159.732	-1,00%	23,21	22,61	23,21	22,87
01/11/2022	114.009	0,44%	23,16	22,96	23,35	23,10
31/10/2022	246.209	1,64%	22,69	22,41	23,10	23,00
28/10/2022	273.533	0,13%	22,43	22,37	22,70	22,63
27/10/2022	362.340	1,07%	22,38	22,38	22,69	22,60
26/10/2022	191.585	0,99%	22,08	21,99	22,36	22,36
25/10/2022	171.764	0,73%	22,06	21,75	22,19	22,14
24/10/2022	158.837	0,37%	22,00	21,65	22,14	21,98
21/10/2022	166.133	-1,04%	22,03	21,64	22,10	21,90
20/10/2022	114.877	0,87%	21,91	21,80	22,22	22,13
19/10/2022	237.146	1,57%	21,77	21,63	22,06	21,94
18/10/2022	241.437	-1,01%	21,93	21,51	22,05	21,60
17/10/2022	209.504	2,78%	21,26	21,26	21,98	21,82
14/10/2022	252.963	-0,42%	21,60	21,11	21,86	21,23
13/10/2022	307.673	2,06%	20,81	20,80	21,50	21,32
12/10/2022	206.866	-1,69%	21,24	20,74	21,24	20,89
11/10/2022	220.902	-0,79%	21,40	21,18	21,55	21,25
10/10/2022	162.536	-0,60%	21,40	21,37	21,62	21,42
07/10/2022	174.588	-0,69%	21,69	21,44	21,82	21,55
06/10/2022	112.884	0,28%	21,74	21,49	21,95	21,70
05/10/2022	177.617	-1,50%	21,92	21,41	21,92	21,64
04/10/2022	214.505	1,29%	22,00	21,88	22,10	21,97
03/10/2022	351.168	1,40%	21,35	21,14	21,72	21,69
30/09/2022	187.949	-1,93%	21,81	21,24	22,14	21,39
29/09/2022	243.268	-1,62%	22,18	21,57	22,22	21,81
28/09/2022	241.251	0,32%	22,00	21,56	22,38	22,17
27/09/2022	283.166	-0,63%	22,39	22,02	22,41	22,10
26/09/2022	220.133	-1,55%	22,46	22,11	22,61	22,24
23/09/2022	217.045	-3,42%	23,39	22,46	23,49	22,59
22/09/2022	202.869	0,39%	23,01	22,90	23,52	23,39
21/09/2022	175.709	0,74%	23,08	22,95	23,54	23,30
20/09/2022	182.465	0,30%	23,25	23,13	23,56	23,13
19/09/2022	201.392	-1,28%	23,27	22,72	23,34	23,06
16/09/2022	511.568	-3,35%	23,87	23,30	23,91	23,36
15/09/2022	176.193	-1,39%	24,50	24,10	24,63	24,17
14/09/2022	302.278	-1,09%	24,62	24,33	24,93	24,51
13/09/2022	211.948	-1,28%	25,15	24,73	25,24	24,78
12/09/2022	312.389	0,80%	25,24	25,06	25,72	25,10
09/09/2022	529.904	7,42%	24,00	23,83	25,37	24,90
08/09/2022	154.400	-0,64%	23,58	23,02	23,58	23,18
07/09/2022	170.253	-0,51%	23,30	23,22	23,54	23,33
06/09/2022	174.035	-1,31%	23,69	23,40	23,80	23,45
05/09/2022	143.277	-1,17%	23,81	23,50	23,95	23,76
02/09/2022	199.898	1,91%	23,74	23,63	24,04	24,04
01/09/2022	206.965	0,09%	23,45	23,36	23,65	23,59
31/08/2022	264.584	0,00%	23,72	23,46	23,98	23,57
30/08/2022	202.303	-1,50%	24,06	23,48	24,44	23,57
29/08/2022	126.866	0,93%	23,56	23,46	24,08	23,93
26/08/2022	93.695	-0,71%	23,96	23,69	24,12	23,71
25/08/2022	89.001	1,19%	23,78	23,63	24,11	23,88
24/08/2022	171.760	-0,97%	23,80	23,46	24,08	23,60
23/08/2022	186.248	0,98%	23,54	23,44	24,06	23,83
22/08/2022	205.927	-0,84%	23,80	23,39	23,81	23,60
19/08/2022	182.688	-0,67%	23,87	23,72	24,06	23,80
18/08/2022	159.090	-0,33%	24,06	23,91	24,27	23,96
17/08/2022	168.922	-2,08%	24,56	23,82	24,57	24,04
16/08/2022	169.765	3,33%	23,76	23,76	24,60	24,55
15/08/2022	129.969	-1,82%	24,22	23,73	24,28	23,76
12/08/2022	118.394	0,88%	24,10	23,95	24,38	24,20
11/08/2022	118.846	1,18%	23,80	23,79	24,05	23,99