Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,92%	540,40	536,00	546,40	546,20
22/11/2024	1.922.205	0,92%	540,40	536,00	546,40	546,20
21/11/2024	4.687.734	3,13%	527,80	517,20	545,30	541,20
20/11/2024	3.340.936	-0,38%	525,00	522,90	531,60	524,80
19/11/2024	4.449.161	-2,37%	540,20	521,40	540,20	526,80
18/11/2024	1.897.451	-0,07%	540,40	532,60	543,70	539,60
15/11/2024	3.012.750	-0,99%	541,00	534,20	542,80	540,00
14/11/2024	2.816.096	-2,29%	557,00	544,80	558,40	545,40
13/11/2024	2.996.791	-0,22%	555,20	554,20	561,20	558,20
12/11/2024	2.240.337	-1,65%	567,60	558,70	573,90	559,40
11/11/2024	2.946.361	3,19%	562,60	560,80	572,40	568,80
08/11/2024	3.319.903	-0,36%	554,00	546,00	558,40	551,20
07/11/2024	6.504.008	-4,14%	569,80	545,80	571,40	553,20
06/11/2024	6.188.561	3,05%	571,00	571,00	592,00	577,10
05/11/2024	2.107.675	1,89%	545,60	542,00	560,40	560,00
04/11/2024	1.924.144	0,31%	547,80	545,80	554,60	549,60
01/11/2024	3.589.785	2,45%	538,20	535,60	550,00	547,90
31/10/2024	4.396.847	-3,67%	551,40	533,00	551,40	534,80
30/10/2024	5.066.212	0,40%	555,00	547,20	558,40	555,20
29/10/2024	4.766.511	-1,11%	562,60	541,40	563,80	553,00
28/10/2024	2.402.164	0,65%	558,40	555,20	563,40	559,20
25/10/2024	2.483.419	0,22%	553,20	553,20	563,40	555,60
24/10/2024	2.729.316	-1,18%	559,60	550,60	561,40	554,40
23/10/2024	3.568.675	-0,44%	560,20	556,60	565,00	561,00
22/10/2024	2.231.145	-0,76%	568,20	562,20	570,40	563,50
21/10/2024	1.966.551	0,18%	567,60	562,20	572,20	567,80
18/10/2024	1.559.839	-0,63%	563,20	557,60	567,40	566,80
17/10/2024	3.764.862	2,15%	561,00	560,80	572,60	570,40
16/10/2024	2.275.755	3,29%	547,70	547,00	558,60	558,40
15/10/2024	2.203.738	0,86%	540,00	532,60	548,80	540,60
14/10/2024	5.367.934	0,06%	534,60	526,80	539,00	536,00
11/10/2024	2.282.582	1,46%	531,40	522,80	535,80	535,70
10/10/2024	1.849.348	-0,72%	531,00	524,00	535,60	528,00
09/10/2024	1.969.015	0,66%	528,00	520,20	532,70	531,80
08/10/2024	3.554.828	0,40%	524,60	523,40	531,80	528,30
07/10/2024	982.674	-0,57%	534,20	525,20	535,00	526,20
04/10/2024	1.987.878	-0,86%	532,60	521,60	533,60	529,20
03/10/2024	2.840.355	2,77%	520,80	520,60	533,80	533,80
02/10/2024	2.635.178	-1,29%	523,60	514,20	527,70	519,40
01/10/2024	2.393.094	0,38%	528,00	524,80	535,00	526,20
30/09/2024	2.073.547	0,00%	522,60	521,30	528,20	524,20
27/09/2024	2.710.672	-0,38%	518,80	518,60	527,00	524,20
26/09/2024	1.999.048	-1,05%	534,60	525,90	535,00	526,20
25/09/2024	1.294.790	1,06%	521,80	520,80	532,10	531,80
24/09/2024	1.922.114	-0,72%	532,40	520,40	534,40	526,20
23/09/2024	1.217.883	0,72%	523,20	522,80	530,40	530,00
20/09/2024	3.336.739	0,57%	518,20	518,20	526,80	526,20
19/09/2024	3.624.621	5,68%	499,30	499,10	525,00	523,20
18/09/2024	1.979.274	0,32%	492,50	491,20	497,20	495,10
17/09/2024	2.790.892	-0,58%	496,00	489,10	501,40	493,50
16/09/2024	1.750.081	-0,16%	497,60	493,60	499,20	496,40
13/09/2024	2.175.035	1,37%	492,50	488,60	498,70	497,20
12/09/2024	2.718.482	2,49%	487,60	484,10	493,10	490,50
11/09/2024	2.301.904	0,72%	475,90	472,50	481,10	478,60
10/09/2024	2.273.477	0,65%	473,50	471,90	479,20	475,20
09/09/2024	1.543.841	2,31%	465,10	463,20	476,60	472,15
06/09/2024	3.296.602	-3,33%	475,30	461,20	476,75	461,50
05/09/2024	4.859.231	-0,67%	477,60	464,40	479,50	477,40
04/09/2024	5.476.771	1,07%	460,70	460,70	484,20	480,60
03/09/2024	6.712.291	1,65%	473,00	469,70	486,30	475,50
02/09/2024	5.809.302	-6,05%	498,60	455,90	498,60	467,80
30/08/2024	1.634.660	-0,62%	501,00	494,10	501,80	497,90
29/08/2024	1.883.899	0,44%	501,40	497,20	502,00	501,00
28/08/2024	2.256.035	0,68%	497,10	493,05	499,70	498,80
27/08/2024	3.684.700	-0,54%	499,30	489,75	499,70	495,45
26/08/2024	0	0,00%	498,90	498,90	498,90	498,90
23/08/2024	0	1,42%	498,90	498,90	498,90	498,90
22/08/2024	1.429.939	0,94%	493,60	493,60	498,40	496,50
21/08/2024	1.687.996	-0,71%	493,40	488,50	494,50	491,90
20/08/2024	1.779.578	-0,92%	499,70	495,10	502,30	495,40
19/08/2024	2.695.412	-0,08%	494,90	489,20	501,00	500,00
16/08/2024	2.198.780	0,14%	504,50	498,20	504,50	500,40
15/08/2024	2.143.328	0,52%	499,60	492,50	502,00	499,70
14/08/2024	1.894.940	1,59%	496,00	495,35	499,80	497,10
13/08/2024	1.893.318	0,95%	490,70	483,50	491,30	489,30
12/08/2024	2.008.295	0,26%	486,40	480,60	489,50	484,70
09/08/2024	1.706.208	1,35%	480,70	479,10	487,40	483,45
08/08/2024	2.503.565	-0,56%	473,60	467,40	479,40	477,00
07/08/2024	2.702.365	3,12%	474,50	472,80	482,45	479,70
06/08/2024	6.716.338	4,07%	451,30	449,70	469,30	465,20
05/08/2024	8.085.344	-4,28%	443,60	427,90	454,15	447,00
02/08/2024	11.639.711	-2,51%	474,90	449,30	480,00	467,00
01/08/2024	12.652.981	6,68%	493,20	477,50	502,60	479,00
31/07/2024	3.194.142	0,49%	452,70	444,00	452,70	449,00
30/07/2024	2.586.129	1,57%	440,60	438,30	450,40	446,80
29/07/2024	1.772.139	-0,57%	448,45	439,80	450,20	439,90
26/07/2024	3.306.289	2,01%	430,40	430,40	444,10	442,40
25/07/2024	4.407.281	-2,23%	434,10	423,50	435,80	433,70
24/07/2024	3.403.732	-2,93%	455,00	441,20	460,60	443,60
23/07/2024	3.321.059	3,07%	441,30	436,90	458,65	457,00
22/07/2024	2.094.152	-0,14%	445,90	440,60	448,60	443,40
19/07/2024	3.251.456	1,53%	431,30	430,50	445,40	444,00
18/07/2024	3.190.167	-2,14%	449,50	435,90	451,40	437,30
17/07/2024	3.366.903	-2,71%	457,50	446,20	459,90	446,85
16/07/2024	1.987.044	2,04%	448,20	445,50	460,40	459,30
15/07/2024	1.600.065	0,00%	445,80	444,10	452,70	450,10
12/07/2024	2.019.444	-0,95%	455,00	445,80	455,10	450,10
11/07/2024	2.329.344	-0,15%	454,10	450,20	454,90	454,40
10/07/2024	2.353.655	1,36%	447,30	441,70	455,70	455,10
09/07/2024	2.615.006	-3,05%	461,30	448,50	462,00	449,00