Rolls-Royce Holdings PLC (RR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/11/2025 |
2.075.155 |
-1,06%
|
1.102,50
|
1.090,50
|
1.107,50
|
1.095,25
|
| 14/11/2025 |
4.398.063 |
-1,23%
|
1.094,50
|
1.083,25
|
1.112,50
|
1.107,00
|
| 13/11/2025 |
3.152.867 |
-2,61%
|
1.140,00
|
1.120,50
|
1.163,50
|
1.120,75
|
| 12/11/2025 |
2.297.017 |
-0,09%
|
1.149,25
|
1.137,00
|
1.161,50
|
1.150,75
|
| 11/11/2025 |
2.065.477 |
-1,26%
|
1.165,00
|
1.133,50
|
1.168,50
|
1.151,75
|
| 10/11/2025 |
1.798.791 |
2,82%
|
1.153,00
|
1.142,50
|
1.171,00
|
1.166,50
|
| 07/11/2025 |
1.876.035 |
0,04%
|
1.127,50
|
1.117,00
|
1.139,50
|
1.134,50
|
| 06/11/2025 |
2.395.125 |
-1,80%
|
1.159,00
|
1.131,50
|
1.160,00
|
1.134,00
|
| 05/11/2025 |
2.058.060 |
0,44%
|
1.143,50
|
1.140,50
|
1.159,00
|
1.154,75
|
| 04/11/2025 |
3.417.448 |
-1,48%
|
1.150,50
|
1.137,50
|
1.158,50
|
1.149,75
|
| 03/11/2025 |
1.962.890 |
0,22%
|
1.176,50
|
1.166,50
|
1.180,00
|
1.167,00
|
| 31/10/2025 |
1.229.817 |
-0,30%
|
1.174,50
|
1.157,00
|
1.174,50
|
1.164,50
|
| 30/10/2025 |
1.986.224 |
0,95%
|
1.159,00
|
1.153,00
|
1.182,00
|
1.168,00
|
| 29/10/2025 |
3.291.230 |
1,36%
|
1.137,50
|
1.126,50
|
1.161,50
|
1.157,00
|
| 28/10/2025 |
2.727.070 |
1,83%
|
1.120,00
|
1.109,00
|
1.155,00
|
1.141,50
|
| 27/10/2025 |
1.460.894 |
0,31%
|
1.129,50
|
1.118,00
|
1.136,50
|
1.121,00
|
| 24/10/2025 |
1.979.898 |
0,59%
|
1.122,50
|
1.094,25
|
1.122,50
|
1.117,50
|
| 23/10/2025 |
2.577.985 |
0,38%
|
1.113,50
|
1.104,50
|
1.117,50
|
1.111,00
|
| 22/10/2025 |
2.114.656 |
-2,21%
|
1.139,50
|
1.105,00
|
1.145,50
|
1.106,75
|
| 21/10/2025 |
1.346.347 |
0,20%
|
1.133,50
|
1.121,50
|
1.141,50
|
1.131,75
|
| 20/10/2025 |
970.462 |
2,66%
|
1.126,50
|
1.122,25
|
1.134,00
|
1.129,50
|
| 17/10/2025 |
2.340.411 |
-3,49%
|
1.117,50
|
1.094,50
|
1.123,50
|
1.100,25
|
| 16/10/2025 |
1.863.770 |
2,06%
|
1.109,00
|
1.106,00
|
1.140,50
|
1.140,00
|
| 15/10/2025 |
1.902.895 |
0,13%
|
1.124,50
|
1.111,00
|
1.128,00
|
1.117,00
|
| 14/10/2025 |
3.376.423 |
-1,02%
|
1.122,50
|
1.088,00
|
1.127,50
|
1.115,50
|
| 13/10/2025 |
2.328.030 |
-0,84%
|
1.138,00
|
1.118,75
|
1.141,00
|
1.127,00
|
| 10/10/2025 |
2.127.280 |
-1,77%
|
1.154,00
|
1.124,50
|
1.154,50
|
1.136,50
|
| 09/10/2025 |
1.590.697 |
0,30%
|
1.148,50
|
1.137,50
|
1.166,00
|
1.157,00
|
| 08/10/2025 |
1.867.839 |
0,09%
|
1.160,50
|
1.146,50
|
1.163,00
|
1.153,50
|
| 07/10/2025 |
2.154.817 |
-0,63%
|
1.155,50
|
1.146,75
|
1.160,50
|
1.152,50
|
| 06/10/2025 |
1.598.289 |
-0,81%
|
1.171,00
|
1.158,50
|
1.174,50
|
1.159,75
|
| 03/10/2025 |
1.542.549 |
-0,49%
|
1.175,00
|
1.168,00
|
1.182,00
|
1.169,25
|
| 02/10/2025 |
1.478.531 |
-0,53%
|
1.184,50
|
1.164,50
|
1.187,25
|
1.175,00
|
| 01/10/2025 |
2.504.063 |
-0,74%
|
1.190,50
|
1.162,00
|
1.191,00
|
1.181,25
|
| 30/09/2025 |
2.916.489 |
1,45%
|
1.170,50
|
1.166,50
|
1.194,00
|
1.190,00
|
| 29/09/2025 |
1.511.991 |
-1,10%
|
1.193,50
|
1.172,25
|
1.195,00
|
1.173,00
|
| 26/09/2025 |
1.630.566 |
1,54%
|
1.175,50
|
1.172,50
|
1.190,00
|
1.186,00
|
| 25/09/2025 |
2.292.293 |
0,00%
|
1.172,50
|
1.152,50
|
1.178,50
|
1.168,00
|
| 24/09/2025 |
3.251.983 |
0,60%
|
1.173,00
|
1.162,00
|
1.176,50
|
1.168,00
|
| 23/09/2025 |
2.390.979 |
0,76%
|
1.151,00
|
1.144,50
|
1.171,50
|
1.161,00
|
| 22/09/2025 |
1.506.347 |
0,15%
|
1.151,50
|
1.144,00
|
1.159,00
|
1.152,25
|
| 19/09/2025 |
1.341.380 |
1,72%
|
1.141,00
|
1.134,50
|
1.153,75
|
1.150,50
|
| 18/09/2025 |
1.985.146 |
0,89%
|
1.132,00
|
1.124,00
|
1.139,00
|
1.131,00
|
| 17/09/2025 |
1.329.692 |
-0,97%
|
1.130,50
|
1.119,00
|
1.141,50
|
1.121,00
|
| 16/09/2025 |
1.490.957 |
-1,42%
|
1.146,50
|
1.124,00
|
1.148,00
|
1.132,00
|
| 15/09/2025 |
2.005.229 |
1,32%
|
1.135,00
|
1.134,75
|
1.154,00
|
1.148,25
|
| 12/09/2025 |
1.802.949 |
1,05%
|
1.123,50
|
1.121,50
|
1.138,00
|
1.133,25
|
| 11/09/2025 |
1.527.199 |
2,09%
|
1.102,50
|
1.098,50
|
1.122,50
|
1.121,50
|
| 10/09/2025 |
1.809.774 |
1,29%
|
1.099,50
|
1.085,50
|
1.102,75
|
1.098,50
|
| 09/09/2025 |
1.563.256 |
-0,78%
|
1.089,50
|
1.072,00
|
1.089,75
|
1.084,50
|
| 08/09/2025 |
1.117.100 |
1,63%
|
1.085,00
|
1.080,00
|
1.094,00
|
1.093,00
|
| 05/09/2025 |
1.529.864 |
0,19%
|
1.070,50
|
1.067,00
|
1.089,75
|
1.075,50
|
| 04/09/2025 |
1.502.976 |
-0,51%
|
1.084,50
|
1.065,00
|
1.084,50
|
1.073,50
|
| 03/09/2025 |
1.250.486 |
0,70%
|
1.071,00
|
1.065,00
|
1.083,00
|
1.079,00
|
| 02/09/2025 |
2.666.298 |
-2,61%
|
1.100,00
|
1.066,50
|
1.100,00
|
1.071,50
|
| 01/09/2025 |
2.473.286 |
3,00%
|
1.077,00
|
1.076,50
|
1.101,50
|
1.100,25
|
| 29/08/2025 |
1.934.869 |
0,59%
|
1.060,50
|
1.056,75
|
1.080,50
|
1.068,25
|
| 28/08/2025 |
1.429.727 |
0,57%
|
1.057,00
|
1.039,50
|
1.068,50
|
1.062,00
|
| 27/08/2025 |
1.007.512 |
-0,14%
|
1.060,50
|
1.048,50
|
1.062,00
|
1.056,00
|
| 26/08/2025 |
2.360.783 |
1,63%
|
1.077,00
|
1.040,50
|
1.077,00
|
1.057,50
|
| 22/08/2025 |
1.508.561 |
0,36%
|
1.038,50
|
1.034,00
|
1.046,00
|
1.040,50
|
| 21/08/2025 |
2.023.481 |
0,66%
|
1.034,00
|
1.029,00
|
1.042,75
|
1.036,75
|
| 20/08/2025 |
3.021.035 |
-2,69%
|
1.051,25
|
1.027,75
|
1.055,00
|
1.030,00
|
| 19/08/2025 |
2.320.229 |
-1,99%
|
1.088,50
|
1.053,50
|
1.090,50
|
1.058,50
|
| 18/08/2025 |
2.381.030 |
0,09%
|
1.075,50
|
1.068,00
|
1.080,00
|
1.080,00
|
| 15/08/2025 |
2.081.712 |
-2,31%
|
1.105,50
|
1.069,00
|
1.105,50
|
1.079,00
|
| 14/08/2025 |
1.949.480 |
1,99%
|
1.089,00
|
1.088,50
|
1.111,00
|
1.104,50
|
| 13/08/2025 |
1.455.637 |
-0,64%
|
1.100,50
|
1.081,50
|
1.103,50
|
1.083,00
|
| 12/08/2025 |
1.243.537 |
0,93%
|
1.080,50
|
1.077,50
|
1.090,50
|
1.090,00
|
| 11/08/2025 |
1.800.147 |
1,22%
|
1.071,00
|
1.052,00
|
1.080,25
|
1.080,00
|
| 08/08/2025 |
3.075.793 |
-1,00%
|
1.077,50
|
1.063,50
|
1.080,25
|
1.067,00
|
| 07/08/2025 |
2.132.160 |
-0,85%
|
1.091,00
|
1.067,75
|
1.091,00
|
1.077,75
|
| 06/08/2025 |
2.027.202 |
1,40%
|
1.081,50
|
1.077,50
|
1.090,00
|
1.087,00
|
| 05/08/2025 |
2.557.925 |
-1,56%
|
1.109,50
|
1.071,75
|
1.109,50
|
1.072,00
|
| 04/08/2025 |
3.095.632 |
1,82%
|
1.067,25
|
1.062,75
|
1.094,00
|
1.089,00
|
| 01/08/2025 |
3.369.188 |
0,99%
|
1.075,75
|
1.038,00
|
1.078,75
|
1.069,50
|
| 31/07/2025 |
9.265.843 |
6,91%
|
1.056,00
|
1.049,00
|
1.108,00
|
1.059,00
|
| 30/07/2025 |
3.973.608 |
-1,06%
|
995,60
|
990,20
|
1.003,50
|
990,60
|
| 29/07/2025 |
3.738.551 |
2,27%
|
983,00
|
982,00
|
1.007,00
|
1.001,25
|
| 28/07/2025 |
3.424.772 |
-0,20%
|
978,40
|
970,60
|
991,60
|
979,00
|
| 25/07/2025 |
2.511.829 |
-0,24%
|
986,90
|
974,80
|
989,00
|
981,00
|
| 24/07/2025 |
2.161.003 |
0,14%
|
989,60
|
982,60
|
1.005,50
|
983,40
|
| 23/07/2025 |
2.654.154 |
-0,12%
|
987,70
|
975,60
|
988,40
|
982,00
|
| 22/07/2025 |
2.441.405 |
-1,88%
|
997,60
|
968,20
|
1.005,00
|
983,20
|
| 21/07/2025 |
1.802.789 |
0,00%
|
1.005,00
|
993,60
|
1.011,00
|
1.002,00
|
| 18/07/2025 |
2.961.777 |
-0,65%
|
1.005,00
|
996,20
|
1.009,00
|
1.002,00
|
| 17/07/2025 |
4.480.794 |
1,77%
|
988,90
|
985,60
|
1.009,50
|
1.008,50
|
| 16/07/2025 |
1.650.466 |
0,12%
|
989,20
|
988,00
|
998,80
|
991,00
|
| 15/07/2025 |
2.098.522 |
-0,90%
|
997,60
|
985,40
|
999,00
|
989,80
|
| 14/07/2025 |
2.518.100 |
1,20%
|
986,40
|
981,00
|
999,40
|
998,80
|
| 11/07/2025 |
2.049.022 |
1,02%
|
976,20
|
975,60
|
989,80
|
987,00
|
| 10/07/2025 |
2.564.396 |
-0,71%
|
989,80
|
973,80
|
989,80
|
977,00
|
| 09/07/2025 |
2.705.957 |
2,05%
|
972,00
|
972,00
|
987,70
|
984,00
|
| 08/07/2025 |
3.235.570 |
-0,79%
|
973,90
|
959,60
|
977,20
|
964,20
|
| 07/07/2025 |
2.559.916 |
0,92%
|
968,60
|
963,20
|
980,70
|
971,90
|
| 04/07/2025 |
720.255 |
1,20%
|
952,80
|
951,40
|
965,20
|
963,00
|
| 03/07/2025 |
2.972.017 |
0,83%
|
943,00
|
927,20
|
962,60
|
951,60
|
| 02/07/2025 |
3.728.678 |
0,34%
|
939,60
|
929,60
|
950,60
|
943,80
|
| 01/07/2025 |
3.693.398 |
-3,03%
|
972,20
|
936,60
|
980,60
|
940,60
|
| 30/06/2025 |
4.744.924 |
2,19%
|
961,20
|
959,40
|
983,20
|
970,00
|
