Rubis SCA (RUI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	125.835	0,63%	25,52	25,36	25,70	25,62
09-05-2023	109.942	-0,86%	25,56	25,32	25,58	25,46
08-05-2023	131.646	0,71%	25,60	25,56	25,76	25,68
05-05-2023	199.761	-0,93%	26,00	25,16	26,10	25,50
04-05-2023	166.527	-1,53%	26,04	25,68	26,08	25,74
03-05-2023	131.884	0,31%	26,14	25,84	26,14	26,14
02-05-2023	178.790	-2,69%	26,62	25,94	26,70	26,06
01-05-2023	125.019	1,36%	26,50	26,28	26,78	26,78
28-04-2023	125.019	1,36%	26,50	26,28	26,78	26,78
27-04-2023	80.833	0,00%	26,24	26,20	26,46	26,42
26-04-2023	404.765	1,54%	26,00	25,96	26,44	26,42
25-04-2023	152.344	-0,23%	26,02	25,82	26,14	26,02
24-04-2023	77.249	0,00%	25,92	25,90	26,14	26,08
21-04-2023	137.358	-0,46%	26,20	25,96	26,26	26,08
20-04-2023	128.142	0,38%	26,08	26,04	26,32	26,20
19-04-2023	169.021	-0,99%	26,24	26,06	26,38	26,10
18-04-2023	126.138	-0,38%	26,52	26,32	26,60	26,36
17-04-2023	236.964	0,53%	26,32	26,26	26,74	26,46
14-04-2023	199.680	0,23%	26,34	26,18	26,48	26,32
13-04-2023	214.272	1,00%	25,94	25,74	26,26	26,26
12-04-2023	215.253	2,04%	25,66	25,56	26,00	26,00
11-04-2023	157.127	1,60%	25,44	25,28	25,60	25,48
10-04-2023	99.779	0,64%	24,94	24,94	25,24	25,08
06-04-2023	99.779	0,64%	24,94	24,94	25,24	25,08
05-04-2023	178.361	-1,50%	25,34	24,76	25,42	24,92
04-04-2023	169.219	1,04%	25,20	25,20	25,52	25,30
03-04-2023	170.276	1,50%	24,94	24,90	25,16	25,04
31-03-2023	130.138	0,61%	24,58	24,58	24,79	24,67
30-03-2023	140.854	2,42%	24,04	24,02	24,63	24,52
29-03-2023	146.160	0,55%	23,92	23,76	24,00	23,94
28-03-2023	151.368	0,42%	23,99	23,49	24,05	23,81
27-03-2023	158.862	-0,08%	24,07	23,66	24,14	23,71
24-03-2023	216.455	-1,49%	23,95	23,43	23,99	23,73
23-03-2023	122.588	-0,99%	24,25	23,99	24,34	24,09
22-03-2023	226.538	-1,50%	24,67	24,31	24,67	24,33
21-03-2023	155.508	1,02%	24,60	24,51	24,91	24,70
20-03-2023	195.200	0,45%	24,29	23,61	24,47	24,45
17-03-2023	707.111	-1,66%	25,00	23,98	25,33	24,34
16-03-2023	257.626	1,56%	24,55	24,15	24,79	24,75
15-03-2023	341.842	-3,71%	25,30	24,21	25,40	24,37
14-03-2023	178.948	0,28%	25,10	24,85	25,37	25,31
13-03-2023	360.288	-2,74%	25,86	24,90	25,86	25,24
10-03-2023	171.569	-1,29%	26,05	25,80	26,05	25,95
09-03-2023	151.596	-0,45%	26,40	26,06	26,43	26,29
08-03-2023	96.728	0,30%	26,30	26,20	26,47	26,41
07-03-2023	154.886	-0,23%	26,51	26,32	26,64	26,33
06-03-2023	148.652	-0,23%	26,50	26,29	26,60	26,39
03-03-2023	134.184	0,99%	26,29	26,17	26,46	26,45
02-03-2023	165.108	0,50%	26,08	25,78	26,22	26,19
01-03-2023	266.225	-0,38%	26,16	26,00	26,33	26,06
28-02-2023	272.128	-1,02%	26,50	26,07	26,52	26,16
27-02-2023	138.289	0,96%	26,44	26,32	26,57	26,43
24-02-2023	155.510	-0,19%	26,35	26,14	26,55	26,18
23-02-2023	178.836	1,90%	25,85	25,85	26,42	26,23
22-02-2023	135.277	-1,68%	26,10	25,68	26,21	25,74
21-02-2023	106.641	-0,08%	26,20	26,00	26,37	26,18
20-02-2023	118.387	0,73%	26,24	26,03	26,36	26,20
17-02-2023	119.199	0,19%	25,88	25,73	26,08	26,01
16-02-2023	74.611	0,12%	26,10	25,82	26,10	25,96
15-02-2023	87.772	-0,04%	25,99	25,85	26,12	25,93
14-02-2023	103.904	0,31%	25,93	25,86	26,10	25,94
13-02-2023	78.787	0,16%	25,85	25,75	25,96	25,86
10-02-2023	142.891	-0,12%	25,66	25,52	25,91	25,82
09-02-2023	174.687	-0,12%	25,94	25,64	26,07	25,85
08-02-2023	354.101	0,74%	26,15	25,28	26,66	25,88
07-02-2023	124.566	1,02%	25,56	25,40	25,78	25,69
06-02-2023	207.266	-1,24%	25,60	25,34	25,76	25,43
03-02-2023	150.931	-1,08%	25,94	25,66	25,94	25,75
02-02-2023	208.936	0,54%	26,04	25,77	26,13	26,03
01-02-2023	147.463	0,86%	25,78	25,73	26,16	25,89
31-01-2023	679.737	0,35%	25,60	25,44	25,75	25,67
30-01-2023	165.238	-0,97%	25,81	25,41	25,81	25,58
27-01-2023	182.546	-0,42%	25,91	25,61	26,03	25,83
26-01-2023	247.923	1,65%	25,50	25,50	26,00	25,94
25-01-2023	183.782	-0,78%	25,86	25,30	25,92	25,52
24-01-2023	95.640	0,08%	25,76	25,62	25,88	25,72
23-01-2023	111.244	-0,16%	25,70	25,60	25,80	25,70
20-01-2023	99.509	0,27%	25,82	25,70	26,00	25,74
19-01-2023	190.887	-2,73%	26,10	25,49	26,10	25,67
18-01-2023	116.219	0,46%	26,35	26,32	26,58	26,39
17-01-2023	99.013	0,73%	26,07	26,02	26,30	26,27
16-01-2023	108.908	0,97%	25,94	25,92	26,25	26,08
13-01-2023	136.376	0,12%	25,80	25,77	26,06	25,83
12-01-2023	142.722	2,63%	25,31	25,28	25,97	25,80
11-01-2023	135.804	0,04%	25,20	24,81	25,24	25,14
10-01-2023	114.068	-1,87%	25,50	25,00	25,50	25,13
09-01-2023	159.926	1,11%	25,55	25,42	25,91	25,61
06-01-2023	189.001	0,16%	25,31	25,28	25,57	25,33
05-01-2023	101.944	0,60%	25,15	25,10	25,41	25,29
04-01-2023	198.907	0,64%	25,05	24,94	25,17	25,14
03-01-2023	145.623	-0,36%	24,99	24,86	25,38	24,98
02-01-2023	126.015	1,91%	24,92	24,77	25,09	25,07
30-12-2022	91.288	-1,17%	24,80	24,60	24,94	24,60
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