Rubis SCA (RUI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 04/11/2024 |
199.190 |
0,72%
|
22,42
|
22,24
|
22,54
|
22,38
|
| 01/11/2024 |
279.422 |
-1,16%
|
22,20
|
22,08
|
22,58
|
22,22
|
| 31/10/2024 |
772.649 |
-10,30%
|
23,98
|
22,48
|
24,30
|
22,48
|
| 30/10/2024 |
544.390 |
0,97%
|
24,68
|
24,64
|
25,06
|
25,06
|
| 29/10/2024 |
122.304 |
-1,19%
|
25,12
|
24,78
|
25,20
|
24,82
|
| 28/10/2024 |
113.756 |
0,24%
|
25,12
|
24,84
|
25,32
|
25,12
|
| 25/10/2024 |
134.949 |
0,48%
|
24,88
|
24,72
|
25,06
|
25,06
|
| 24/10/2024 |
110.515 |
0,89%
|
24,74
|
24,74
|
25,20
|
24,94
|
| 23/10/2024 |
167.068 |
-0,96%
|
24,84
|
24,72
|
25,12
|
24,72
|
| 22/10/2024 |
154.234 |
0,32%
|
24,88
|
24,66
|
25,02
|
24,96
|
| 21/10/2024 |
173.853 |
-0,48%
|
24,96
|
24,86
|
25,30
|
24,88
|
| 18/10/2024 |
212.053 |
0,64%
|
24,88
|
24,88
|
25,28
|
25,00
|
| 17/10/2024 |
146.834 |
-0,24%
|
24,90
|
24,84
|
25,28
|
24,84
|
| 16/10/2024 |
153.448 |
0,00%
|
24,88
|
24,72
|
25,06
|
24,90
|
| 15/10/2024 |
182.432 |
-0,72%
|
25,00
|
24,76
|
25,06
|
24,90
|
| 14/10/2024 |
170.085 |
-0,87%
|
25,34
|
24,86
|
25,46
|
25,08
|
| 11/10/2024 |
138.734 |
-0,08%
|
25,26
|
25,08
|
25,36
|
25,30
|
| 10/10/2024 |
159.925 |
0,32%
|
25,16
|
25,04
|
25,32
|
25,32
|
| 09/10/2024 |
161.514 |
-0,47%
|
25,26
|
25,06
|
25,34
|
25,24
|
| 08/10/2024 |
229.414 |
-1,40%
|
25,38
|
25,32
|
25,74
|
25,36
|
| 07/10/2024 |
289.814 |
3,46%
|
25,60
|
25,26
|
26,14
|
25,72
|
| 04/10/2024 |
213.665 |
3,58%
|
24,24
|
24,24
|
24,98
|
24,86
|
| 03/10/2024 |
144.523 |
-0,08%
|
24,00
|
23,74
|
24,12
|
24,00
|
| 02/10/2024 |
227.706 |
-2,12%
|
24,54
|
24,02
|
24,56
|
24,02
|
| 01/10/2024 |
160.841 |
0,08%
|
24,58
|
24,12
|
24,58
|
24,54
|
| 30/09/2024 |
223.170 |
0,57%
|
24,50
|
24,14
|
24,66
|
24,52
|
| 27/09/2024 |
163.328 |
1,16%
|
23,86
|
23,86
|
24,50
|
24,38
|
| 26/09/2024 |
140.145 |
1,60%
|
24,00
|
23,96
|
24,24
|
24,10
|
| 25/09/2024 |
209.248 |
-1,00%
|
23,80
|
23,70
|
24,06
|
23,72
|
| 24/09/2024 |
134.392 |
-0,08%
|
24,22
|
23,96
|
24,40
|
23,96
|
| 23/09/2024 |
130.740 |
0,59%
|
23,92
|
23,58
|
24,08
|
23,98
|
| 20/09/2024 |
330.258 |
-1,57%
|
24,14
|
23,84
|
24,22
|
23,84
|
| 19/09/2024 |
211.922 |
2,45%
|
24,00
|
23,94
|
24,22
|
24,22
|
| 18/09/2024 |
366.215 |
-1,25%
|
23,92
|
23,54
|
24,00
|
23,64
|
| 17/09/2024 |
280.634 |
2,48%
|
23,30
|
23,18
|
23,96
|
23,94
|
| 16/09/2024 |
222.545 |
0,00%
|
23,52
|
23,34
|
23,54
|
23,36
|
| 13/09/2024 |
260.893 |
1,21%
|
23,22
|
23,18
|
23,58
|
23,36
|
| 12/09/2024 |
310.014 |
0,79%
|
23,36
|
22,86
|
23,56
|
23,08
|
| 11/09/2024 |
403.463 |
-3,05%
|
23,62
|
22,90
|
23,82
|
22,90
|
| 10/09/2024 |
440.666 |
-1,67%
|
23,96
|
23,62
|
24,14
|
23,62
|
| 09/09/2024 |
665.395 |
-5,06%
|
25,14
|
23,96
|
25,26
|
24,02
|
| 06/09/2024 |
931.901 |
-10,85%
|
27,02
|
25,28
|
27,40
|
25,30
|
| 05/09/2024 |
124.071 |
-0,07%
|
28,34
|
28,24
|
28,90
|
28,38
|
