Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
16/02/2024	2.930.237	0,53%	321,90	315,80	322,40	320,80
15/02/2024	3.681.447	2,74%	315,20	314,65	322,40	319,10
14/02/2024	2.762.716	1,64%	312,20	309,70	314,80	310,60
13/02/2024	5.673.025	-1,16%	308,70	300,60	309,10	305,60
12/02/2024	3.999.774	-2,83%	319,10	305,20	319,10	309,20
09/02/2024	4.247.253	0,47%	318,70	315,30	320,30	318,20
08/02/2024	3.230.920	-1,62%	324,00	316,60	325,60	316,70
07/02/2024	2.905.380	1,32%	318,00	317,00	324,30	321,90
06/02/2024	3.507.711	2,68%	313,40	312,50	320,50	317,70
05/02/2024	3.738.084	0,32%	312,80	308,80	317,80	309,40
02/02/2024	3.327.770	3,01%	303,60	301,60	309,25	308,40
01/02/2024	3.357.615	-0,76%	299,60	298,80	304,50	299,40
31/01/2024	2.482.544	-1,92%	306,00	301,00	307,30	301,70
30/01/2024	2.148.959	1,38%	305,10	304,70	312,80	307,60
29/01/2024	1.370.803	-0,88%	305,40	302,15	306,40	303,40
26/01/2024	1.916.809	-0,33%	305,85	302,35	307,50	306,10
25/01/2024	1.743.383	-0,23%	305,00	303,70	308,80	307,10
24/01/2024	2.201.218	2,29%	304,30	303,90	309,30	307,80
23/01/2024	3.233.358	-1,99%	308,50	300,40	308,50	300,90
22/01/2024	2.994.924	0,69%	307,70	305,50	310,80	307,00
19/01/2024	2.693.446	-0,03%	306,80	302,60	308,60	304,90
18/01/2024	3.720.545	3,08%	295,50	293,50	306,00	305,00
17/01/2024	5.896.603	-0,77%	298,90	295,30	300,30	295,90
16/01/2024	4.917.581	-0,62%	294,80	292,30	300,00	298,20
15/01/2024	3.331.293	-1,49%	306,70	299,80	307,10	300,05
12/01/2024	3.190.298	2,11%	300,20	299,00	307,10	304,60
11/01/2024	4.121.139	-3,28%	309,70	298,30	309,70	298,30
10/01/2024	2.653.417	0,10%	308,80	305,50	309,90	308,40
09/01/2024	2.275.057	1,32%	307,00	306,30	311,90	308,10
08/01/2024	2.123.778	2,53%	295,90	295,50	305,60	304,10
05/01/2024	2.316.996	-0,34%	294,50	292,10	296,90	296,60
04/01/2024	2.355.481	0,64%	295,00	294,00	299,20	297,60
03/01/2024	1.922.890	-0,64%	296,00	293,20	299,00	295,70
02/01/2024	2.500.658	-0,82%	299,00	297,30	305,30	297,60
29/12/2023	1.394.804	0,52%	297,20	296,70	300,40	300,05
28/12/2023	2.555.695	-0,23%	299,30	297,80	299,80	298,50
27/12/2023	1.921.363	-0,76%	302,60	298,20	303,70	299,20
26/12/2023	898.280	0,74%	299,80	297,40	302,30	301,50
22/12/2023	898.280	0,74%	299,80	297,40	302,30	301,50
21/12/2023	2.348.793	0,30%	297,00	294,70	299,50	299,30
20/12/2023	4.205.001	1,02%	299,10	292,80	300,10	298,40
19/12/2023	2.912.926	0,79%	293,70	292,65	296,50	295,40
18/12/2023	2.318.776	0,60%	289,00	288,60	296,75	293,10
15/12/2023	8.423.022	-3,33%	300,80	288,70	301,00	291,35
14/12/2023	7.670.164	0,10%	305,60	300,70	310,20	301,40
13/12/2023	8.213.866	-1,18%	307,50	297,95	312,80	301,10
12/12/2023	6.195.006	2,70%	297,00	296,70	306,00	304,70
11/12/2023	5.030.113	2,31%	291,40	291,40	298,05	296,70
08/12/2023	4.524.761	1,05%	287,70	286,50	292,30	290,00
07/12/2023	6.020.527	-0,66%	288,30	284,90	290,70	287,00
06/12/2023	5.034.132	1,30%	287,65	284,00	288,90	288,90
05/12/2023	5.609.621	-0,11%	282,60	280,60	288,80	285,20
04/12/2023	6.792.388	4,08%	281,50	281,10	288,20	285,50
01/12/2023	4.410.344	2,12%	272,00	271,70	276,00	274,30
30/11/2023	5.286.323	1,70%	265,15	264,70	270,80	268,60
29/11/2023	6.140.075	2,29%	258,30	258,00	266,95	264,10
28/11/2023	12.213.304	6,39%	243,30	243,30	261,40	258,20
27/11/2023	3.646.365	0,79%	240,00	238,20	243,30	242,70
24/11/2023	3.411.479	0,29%	240,60	239,90	244,90	240,80
23/11/2023	2.312.252	1,44%	237,80	234,60	240,40	240,10
22/11/2023	4.034.070	-2,59%	244,40	235,90	244,40	236,70
21/11/2023	4.524.867	-0,90%	245,40	242,60	246,10	243,00
20/11/2023	3.601.892	0,33%	243,90	243,70	247,40	245,20
17/11/2023	3.629.518	0,25%	245,60	243,40	248,15	244,40
16/11/2023	3.480.857	0,50%	243,20	243,00	246,60	243,80
15/11/2023	3.592.320	1,34%	239,85	239,10	244,00	242,60
14/11/2023	4.371.219	-0,33%	237,20	230,80	240,40	239,40
13/11/2023	3.994.510	3,62%	233,00	232,60	240,20	240,20
10/11/2023	3.172.855	0,17%	230,90	230,80	233,60	231,80
09/11/2023	4.689.838	-0,64%	231,65	228,00	233,90	231,40
08/11/2023	6.869.185	3,19%	228,00	227,70	236,70	232,90
07/11/2023	4.342.292	0,71%	224,50	223,70	227,10	225,70
06/11/2023	3.377.008	1,82%	220,80	220,70	225,90	224,10
03/11/2023	3.263.264	-1,39%	224,00	220,05	225,00	220,10
02/11/2023	5.470.754	1,46%	222,80	221,50	225,70	223,20
01/11/2023	4.840.871	2,37%	216,50	214,70	220,90	220,00
31/10/2023	6.459.007	6,60%	207,80	207,70	215,00	214,90
30/10/2023	2.801.658	1,03%	201,40	200,50	203,10	201,60
27/10/2023	4.775.684	-0,60%	200,90	197,30	201,00	199,55
26/10/2023	2.916.685	-1,35%	202,00	199,25	202,55	200,75
25/10/2023	2.494.753	0,00%	203,60	201,65	205,00	203,50
24/10/2023	5.157.865	0,00%	202,75	200,20	207,90	203,50
23/10/2023	4.184.090	2,44%	197,85	197,075	204,00	203,50
20/10/2023	3.792.150	-3,57%	203,30	198,50	203,50	198,65
19/10/2023	3.209.573	-1,29%	206,10	203,30	206,50	206,00
18/10/2023	4.240.957	-3,29%	213,80	208,00	214,20	208,70
17/10/2023	5.217.659	1,22%	213,20	211,80	218,80	215,80
16/10/2023	2.711.574	0,19%	214,00	211,10	214,40	213,20
13/10/2023	4.334.865	0,62%	210,60	210,20	216,00	212,80
12/10/2023	3.006.128	-0,80%	214,30	210,60	214,30	211,50
11/10/2023	3.055.481	0,61%	211,25	210,30	213,90	213,20
10/10/2023	4.452.542	3,37%	208,00	207,40	212,20	211,90