Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/07/2024	2.578.717	2,09%	452,80	451,90	465,80	463,10
05/07/2024	1.281.693	-1,78%	463,90	452,60	465,00	453,60
04/07/2024	1.087.357	1,54%	461,15	458,60	464,10	461,80
03/07/2024	2.102.257	2,00%	450,00	446,30	455,80	454,80
02/07/2024	3.617.717	-1,83%	450,10	445,50	450,80	445,90
01/07/2024	2.653.593	-1,00%	458,40	452,00	461,10	454,20
28/06/2024	2.261.557	1,10%	458,10	455,30	463,40	458,80
27/06/2024	3.078.176	-2,11%	464,70	453,50	464,70	453,80
26/06/2024	3.174.687	-0,34%	467,70	462,90	472,30	463,60
25/06/2024	7.711.551	-2,00%	456,00	448,20	465,40	465,20
24/06/2024	1.561.517	-0,40%	475,00	472,00	480,70	474,70
21/06/2024	2.736.924	-1,53%	484,90	468,00	488,20	476,60
20/06/2024	3.192.140	2,83%	476,10	476,10	487,40	484,00
19/06/2024	1.052.526	0,94%	468,85	468,10	473,30	470,70
18/06/2024	3.297.706	1,33%	465,40	463,10	469,10	466,30
17/06/2024	1.989.914	0,35%	456,90	455,70	465,80	460,20
14/06/2024	4.626.747	-1,63%	468,20	452,70	468,20	458,60
13/06/2024	1.911.495	-0,68%	469,40	465,50	471,90	466,20
12/06/2024	2.478.608	1,14%	466,90	461,60	472,10	469,40
11/06/2024	3.575.734	0,30%	468,00	459,40	470,00	464,10
10/06/2024	2.620.617	1,45%	456,10	455,50	465,20	462,70
07/06/2024	1.193.800	-0,31%	457,40	451,60	458,60	456,10
06/06/2024	1.717.912	0,75%	458,10	457,25	463,00	457,50
05/06/2024	1.779.163	1,00%	451,00	448,90	457,80	454,10
04/06/2024	2.944.159	-2,52%	460,00	448,10	462,00	449,60
03/06/2024	5.609.519	1,81%	459,90	458,90	466,70	461,20
31/05/2024	3.013.596	0,53%	450,40	449,90	457,10	453,00
30/05/2024	2.481.514	0,69%	442,30	441,10	451,00	450,60
29/05/2024	3.182.420	-0,51%	449,80	442,50	450,20	447,50
28/05/2024	2.651.255	1,65%	449,10	444,40	458,20	449,80
27/05/2024	0	0,00%	444,80	444,80	444,80	444,80
24/05/2024	0	3,56%	444,80	444,80	444,80	444,80
23/05/2024	5.040.387	2,26%	429,00	420,10	446,80	439,20
22/05/2024	2.819.558	-0,81%	432,35	424,30	439,20	429,50
21/05/2024	2.594.451	-0,18%	435,80	431,00	438,80	433,00
20/05/2024	3.119.395	3,51%	418,50	417,80	435,90	433,80
17/05/2024	2.761.341	-0,64%	419,60	413,30	420,50	419,10
16/05/2024	2.237.045	-1,22%	426,40	420,20	427,40	421,80
15/05/2024	1.685.892	1,31%	422,60	421,00	428,40	427,00
14/05/2024	1.713.390	0,19%	418,90	415,50	422,50	421,50
13/05/2024	2.120.853	-0,83%	422,60	418,25	423,60	420,70
10/05/2024	2.191.815	-2,19%	434,10	423,80	439,40	424,20
09/05/2024	2.075.957	1,47%	427,70	425,80	434,80	433,70
08/05/2024	4.090.506	2,32%	419,10	417,50	428,30	427,40
07/05/2024	3.470.702	0,24%	422,20	416,20	425,90	417,70
06/05/2024	0	0,00%	418,10	418,10	418,10	418,10
03/05/2024	0	2,18%	418,10	418,10	418,10	418,10
02/05/2024	2.744.375	-0,15%	405,60	402,10	408,60	408,60
01/05/2024	2.009.920	-0,92%	412,80	407,90	417,10	409,20
30/04/2024	2.071.110	-0,43%	416,20	411,80	416,40	413,00
29/04/2024	1.620.304	-1,26%	421,70	411,50	423,50	414,80
26/04/2024	5.139.773	3,50%	411,50	409,10	420,40	420,10
25/04/2024	6.431.871	-2,43%	414,10	400,80	414,10	405,90
24/04/2024	3.552.738	-0,07%	418,10	414,60	422,90	416,00
23/04/2024	4.373.129	2,84%	406,60	406,60	416,35	416,30
22/04/2024	4.246.159	2,35%	401,60	398,90	406,80	404,80
19/04/2024	3.330.457	-2,25%	398,20	391,90	398,80	395,50
18/04/2024	3.131.620	0,52%	406,50	398,40	407,00	404,60
17/04/2024	4.670.060	1,11%	395,60	395,60	408,80	402,50
16/04/2024	3.496.741	-2,09%	397,60	394,90	402,20	398,10
15/04/2024	2.996.991	0,82%	404,00	400,80	413,20	406,60
12/04/2024	3.756.439	0,03%	410,30	402,20	414,70	403,30
11/04/2024	6.641.100	-0,86%	408,30	395,80	409,20	403,20
10/04/2024	5.293.779	-1,67%	410,10	400,90	415,30	406,70
09/04/2024	5.635.094	-3,61%	425,60	405,10	427,50	413,60
08/04/2024	3.081.798	2,07%	420,30	419,20	431,45	429,10
05/04/2024	4.203.845	0,30%	408,50	408,20	421,95	420,40
04/04/2024	2.672.842	-1,33%	424,40	416,70	424,40	419,15
03/04/2024	6.059.122	1,63%	420,00	417,40	428,10	424,80
02/04/2024	5.445.242	-2,20%	428,30	412,80	434,95	418,00
01/04/2024	0	0,90%	426,70	426,70	426,70	426,70
28/03/2024	2.393.023	1,06%	420,90	412,30	429,40	427,40
27/03/2024	2.177.557	-1,08%	427,20	422,20	427,90	422,90
26/03/2024	3.501.245	1,30%	422,80	421,40	428,60	427,50
25/03/2024	2.078.954	0,07%	420,90	418,05	423,50	422,00
22/03/2024	4.410.149	0,48%	422,50	417,55	424,00	421,70
21/03/2024	5.624.914	3,10%	420,70	414,30	423,50	419,70
20/03/2024	2.527.018	2,13%	399,20	397,00	407,70	407,10
19/03/2024	3.443.682	1,94%	390,60	388,40	400,50	398,60
18/03/2024	2.289.971	-0,46%	390,20	388,10	398,30	391,00
15/03/2024	2.718.111	0,72%	388,00	383,70	396,60	392,80
14/03/2024	6.341.107	-1,07%	394,70	388,20	396,30	390,00
13/03/2024	2.541.155	0,77%	392,80	388,90	395,70	394,20
12/03/2024	2.757.860	2,01%	387,00	383,60	391,40	391,20
11/03/2024	3.569.173	-0,83%	382,30	378,80	385,40	383,50
08/03/2024	4.774.959	-0,49%	391,10	384,10	392,00	386,70
07/03/2024	4.463.318	2,91%	379,10	379,00	389,00	388,60
06/03/2024	2.207.478	1,02%	374,90	374,10	380,30	377,60
05/03/2024	4.149.889	-0,45%	376,00	372,45	379,90	373,80
04/03/2024	3.922.605	0,19%	374,90	373,30	380,30	375,50
01/03/2024	4.508.661	1,24%	374,80	368,30	376,10	374,80
29/02/2024	4.919.267	-0,32%	367,80	361,30	371,20	370,20
28/02/2024	4.105.160	3,51%	360,40	360,40	372,40	371,40
27/02/2024	4.104.941	-0,66%	360,45	353,90	360,45	358,80
26/02/2024	3.338.448	2,03%	353,90	353,30	363,00	361,20
23/02/2024	6.266.910	-0,34%	355,60	349,60	358,00	354,00
22/02/2024	15.457.377	7,83%	355,50	347,40	369,00	355,20
21/02/2024	4.307.850	-0,48%	331,10	323,90	331,60	329,40
20/02/2024	2.876.422	-0,48%	331,80	330,10	335,50	331,00
19/02/2024	3.778.271	3,68%	323,75	321,90	334,00	332,60