F Ramada Investimento SGPS SA (RAM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 29/04/2025 |
11.564 |
0,41%
|
7,40
|
7,35
|
7,44
|
7,44
|
| 28/04/2025 |
124 |
-0,14%
|
7,40
|
7,40
|
7,41
|
7,41
|
| 25/04/2025 |
23.455 |
1,09%
|
7,36
|
7,30
|
7,42
|
7,42
|
| 24/04/2025 |
1.433 |
0,00%
|
7,34
|
7,34
|
7,34
|
7,34
|
| 23/04/2025 |
19.662 |
1,12%
|
7,20
|
7,20
|
7,38
|
7,34
|
| 22/04/2025 |
90 |
-0,43%
|
7,247
|
7,247
|
7,259
|
7,259
|
| 17/04/2025 |
1.685 |
-0,01%
|
7,26
|
7,18
|
7,291
|
7,29
|
| 16/04/2025 |
51 |
1,26%
|
7,291
|
7,291
|
7,291
|
7,291
|
| 15/04/2025 |
1.992 |
-1,36%
|
7,339
|
7,20
|
7,38
|
7,20
|
| 14/04/2025 |
4.843 |
1,38%
|
7,27
|
7,20
|
7,305
|
7,299
|
| 11/04/2025 |
4.738 |
0,42%
|
7,20
|
7,16
|
7,20
|
7,20
|
| 10/04/2025 |
1.481 |
3,31%
|
7,20
|
7,12
|
7,20
|
7,17
|
| 09/04/2025 |
1.822 |
-1,14%
|
6,90
|
6,90
|
6,98
|
6,94
|
| 08/04/2025 |
1.266 |
0,86%
|
6,84
|
6,84
|
7,02
|
7,02
|
| 07/04/2025 |
21.103 |
-1,14%
|
7,00
|
6,80
|
7,00
|
6,96
|
| 04/04/2025 |
7.657 |
-2,22%
|
7,26
|
7,04
|
7,26
|
7,04
|
| 03/04/2025 |
1.267 |
0,00%
|
7,20
|
7,20
|
7,26
|
7,20
|
| 02/04/2025 |
17.192 |
-2,70%
|
7,10
|
7,10
|
7,28
|
7,20
|
| 01/04/2025 |
5.327 |
0,27%
|
7,40
|
7,36
|
7,46
|
7,40
|
| 31/03/2025 |
8.440 |
0,55%
|
7,46
|
7,30
|
7,46
|
7,38
|
| 28/03/2025 |
4.536 |
-0,54%
|
7,32
|
7,30
|
7,38
|
7,34
|
| 27/03/2025 |
6.021 |
-0,27%
|
7,40
|
7,26
|
7,46
|
7,38
|
| 26/03/2025 |
2.122 |
0,82%
|
7,34
|
7,34
|
7,44
|
7,40
|
| 25/03/2025 |
2.542 |
-0,81%
|
7,40
|
7,28
|
7,40
|
7,34
|
| 24/03/2025 |
13.850 |
1,93%
|
7,30
|
7,26
|
7,40
|
7,40
|
| 21/03/2025 |
3.716 |
1,40%
|
7,24
|
7,16
|
7,28
|
7,26
|
| 20/03/2025 |
299 |
-1,11%
|
7,20
|
7,16
|
7,24
|
7,16
|
| 19/03/2025 |
1.224 |
0,28%
|
7,24
|
7,16
|
7,24
|
7,24
|
| 18/03/2025 |
6.855 |
0,84%
|
7,24
|
7,20
|
7,24
|
7,22
|
| 17/03/2025 |
4.652 |
0,28%
|
7,24
|
7,16
|
7,24
|
7,16
|
| 14/03/2025 |
660 |
0,00%
|
7,14
|
7,12
|
7,14
|
7,14
|
| 13/03/2025 |
779 |
0,00%
|
7,12
|
7,12
|
7,20
|
7,14
|
| 12/03/2025 |
347 |
0,28%
|
7,12
|
7,12
|
7,14
|
7,14
|
| 11/03/2025 |
21 |
0,00%
|
7,12
|
7,12
|
7,12
|
7,12
|
| 10/03/2025 |
723 |
0,00%
|
7,12
|
7,12
|
7,22
|
7,12
|
| 07/03/2025 |
2.756 |
-1,11%
|
7,16
|
7,10
|
7,16
|
7,12
|
| 06/03/2025 |
2.854 |
-0,55%
|
7,20
|
7,14
|
7,24
|
7,20
|
| 05/03/2025 |
335 |
1,12%
|
7,20
|
7,20
|
7,24
|
7,24
|
| 04/03/2025 |
2.207 |
-0,28%
|
7,08
|
7,08
|
7,24
|
7,16
|
| 03/03/2025 |
613 |
0,56%
|
7,18
|
7,18
|
7,20
|
7,18
|
| 28/02/2025 |
1.292 |
0,85%
|
7,10
|
7,10
|
7,20
|
7,14
|
| 27/02/2025 |
3.071 |
-0,28%
|
7,10
|
7,08
|
7,10
|
7,08
|
| 26/02/2025 |
1.524 |
0,00%
|
7,10
|
7,06
|
7,10
|
7,10
|
| 25/02/2025 |
1.769 |
0,00%
|
7,10
|
7,08
|
7,10
|
7,10
|
| 24/02/2025 |
6.406 |
1,14%
|
7,00
|
7,00
|
7,10
|
7,10
|
| 21/02/2025 |
1.438 |
-0,85%
|
7,00
|
6,98
|
7,02
|
7,02
|
| 20/02/2025 |
537 |
0,57%
|
7,08
|
7,08
|
7,08
|
7,08
|
| 19/02/2025 |
1.806 |
-0,57%
|
7,04
|
7,04
|
7,10
|
7,04
|
| 18/02/2025 |
1.866 |
0,86%
|
7,10
|
7,02
|
7,10
|
7,08
|
| 17/02/2025 |
2.062 |
-0,85%
|
6,86
|
6,86
|
7,08
|
7,02
|
| 14/02/2025 |
2.217 |
0,86%
|
7,00
|
7,00
|
7,10
|
7,08
|
| 13/02/2025 |
1.398 |
0,29%
|
7,06
|
7,00
|
7,08
|
7,02
|
| 12/02/2025 |
328 |
-0,85%
|
7,00
|
7,00
|
7,06
|
7,00
|
| 11/02/2025 |
221 |
0,57%
|
7,10
|
7,06
|
7,10
|
7,06
|
| 10/02/2025 |
2.469 |
1,45%
|
7,00
|
6,94
|
7,02
|
7,02
|
| 07/02/2025 |
1.479 |
-1,14%
|
7,00
|
6,92
|
7,00
|
6,92
|
| 06/02/2025 |
198 |
0,00%
|
7,00
|
7,00
|
7,00
|
7,00
|
| 05/02/2025 |
2.062 |
0,00%
|
7,00
|
6,94
|
7,00
|
7,00
|
| 04/02/2025 |
1.455 |
0,87%
|
7,00
|
7,00
|
7,00
|
7,00
|
| 03/02/2025 |
3.556 |
-1,42%
|
7,02
|
6,94
|
7,02
|
6,94
|
| 31/01/2025 |
1.799 |
0,29%
|
7,12
|
7,00
|
7,12
|
7,04
|
| 30/01/2025 |
5.905 |
0,29%
|
7,04
|
6,96
|
7,04
|
7,02
|
| 29/01/2025 |
3.285 |
-0,85%
|
7,00
|
6,98
|
7,08
|
7,00
|
| 28/01/2025 |
10.581 |
0,00%
|
7,16
|
7,00
|
7,16
|
7,06
|
| 27/01/2025 |
5.190 |
-1,40%
|
7,18
|
7,02
|
7,18
|
7,06
|
| 24/01/2025 |
9.473 |
1,42%
|
7,06
|
6,90
|
7,16
|
7,16
|
| 23/01/2025 |
5.133 |
0,00%
|
7,16
|
7,02
|
7,16
|
7,06
|
| 22/01/2025 |
5.563 |
-0,84%
|
7,14
|
7,06
|
7,16
|
7,06
|
| 21/01/2025 |
1.168 |
-0,56%
|
7,16
|
7,08
|
7,18
|
7,12
|
| 20/01/2025 |
3.757 |
0,28%
|
7,18
|
7,12
|
7,20
|
7,16
|
| 17/01/2025 |
14.614 |
0,00%
|
7,14
|
7,08
|
7,20
|
7,14
|
| 16/01/2025 |
5.216 |
0,28%
|
7,14
|
7,10
|
7,16
|
7,14
|
| 15/01/2025 |
1.656 |
-0,28%
|
7,12
|
7,12
|
7,14
|
7,12
|
| 14/01/2025 |
979 |
0,00%
|
7,16
|
7,10
|
7,16
|
7,14
|
| 13/01/2025 |
6.159 |
1,13%
|
7,08
|
7,02
|
7,14
|
7,14
|
| 09/01/2025 |
4.695 |
2,02%
|
7,08
|
6,94
|
7,08
|
7,06
|
| 08/01/2025 |
4.042 |
-0,86%
|
7,00
|
6,90
|
7,02
|
6,92
|
| 07/01/2025 |
2.827 |
0,29%
|
6,96
|
6,90
|
6,98
|
6,98
|
| 06/01/2025 |
1.862 |
0,29%
|
7,00
|
6,92
|
7,00
|
6,96
|
| 03/01/2025 |
2.154 |
-0,29%
|
6,96
|
6,94
|
6,98
|
6,94
|
| 02/01/2025 |
4.001 |
0,58%
|
6,98
|
6,90
|
6,98
|
6,96
|
| 31/12/2024 |
0 |
-0,29%
|
6,98
|
6,80
|
6,98
|
6,92
|
| 30/12/2024 |
7.692 |
1,17%
|
6,86
|
6,82
|
6,98
|
6,94
|
| 27/12/2024 |
2.559 |
0,29%
|
6,84
|
6,80
|
6,86
|
6,86
|
| 26/12/2024 |
0 |
0,59%
|
6,86
|
6,78
|
6,86
|
6,84
|
| 24/12/2024 |
0 |
0,59%
|
6,86
|
6,78
|
6,86
|
6,80
|
| 23/12/2024 |
4.939 |
1,49%
|
6,88
|
6,66
|
6,88
|
6,80
|
| 20/12/2024 |
3.258 |
-2,62%
|
6,80
|
6,70
|
6,80
|
6,70
|
| 19/12/2024 |
8.802 |
3,61%
|
6,88
|
6,66
|
6,88
|
6,88
|
| 18/12/2024 |
0 |
0,30%
|
6,58
|
6,58
|
6,64
|
6,64
|
| 17/12/2024 |
7.993 |
-0,30%
|
6,72
|
6,54
|
6,72
|
6,62
|
| 16/12/2024 |
5.212 |
-0,30%
|
6,72
|
6,64
|
6,74
|
6,64
|
| 13/12/2024 |
8.506 |
-0,30%
|
6,64
|
6,62
|
6,82
|
6,66
|
| 12/12/2024 |
14.007 |
0,30%
|
6,70
|
6,60
|
6,70
|
6,68
|
| 11/12/2024 |
10.006 |
0,00%
|
6,72
|
6,64
|
6,72
|
6,66
|
| 10/12/2024 |
29.226 |
1,22%
|
6,86
|
6,50
|
6,86
|
6,66
|
| 09/12/2024 |
34.040 |
1,10%
|
7,28
|
6,58
|
7,36
|
6,58
|
| 06/12/2024 |
14.478 |
0,28%
|
7,30
|
7,22
|
7,30
|
7,28
|
| 05/12/2024 |
5.415 |
0,55%
|
7,24
|
7,22
|
7,28
|
7,26
|
| 04/12/2024 |
6.821 |
-0,28%
|
7,26
|
7,22
|
7,28
|
7,22
|
