Rolls-Royce Holdings PLC (RR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 27/06/2025 |
4.659.560 |
2,00%
|
937,40
|
925,20
|
951,60
|
949,20
|
| 26/06/2025 |
3.081.985 |
1,33%
|
910,00
|
910,00
|
933,00
|
930,60
|
| 25/06/2025 |
3.437.728 |
1,30%
|
914,20
|
914,00
|
929,20
|
918,40
|
| 24/06/2025 |
4.997.715 |
2,70%
|
896,40
|
888,50
|
912,80
|
906,60
|
| 23/06/2025 |
2.265.434 |
-0,88%
|
886,40
|
874,40
|
892,60
|
882,80
|
| 20/06/2025 |
2.181.861 |
0,79%
|
887,40
|
887,40
|
895,80
|
890,60
|
| 19/06/2025 |
1.112.686 |
-1,32%
|
889,80
|
882,40
|
892,70
|
883,60
|
| 18/06/2025 |
1.762.197 |
0,29%
|
891,40
|
890,80
|
901,40
|
895,40
|
| 17/06/2025 |
4.000.021 |
1,11%
|
879,00
|
872,40
|
894,80
|
892,80
|
| 16/06/2025 |
2.774.393 |
1,19%
|
869,80
|
868,40
|
886,60
|
883,00
|
| 13/06/2025 |
3.730.910 |
-1,56%
|
874,50
|
868,80
|
881,20
|
872,60
|
| 12/06/2025 |
3.156.434 |
-0,92%
|
896,60
|
868,20
|
897,80
|
886,40
|
| 11/06/2025 |
3.138.242 |
0,93%
|
879,60
|
878,80
|
899,00
|
894,60
|
| 10/06/2025 |
5.388.266 |
-0,18%
|
893,00
|
884,00
|
912,40
|
886,40
|
| 09/06/2025 |
3.413.507 |
-0,14%
|
882,00
|
869,50
|
890,20
|
888,00
|
| 06/06/2025 |
2.638.229 |
1,28%
|
880,70
|
867,20
|
890,00
|
889,20
|
| 05/06/2025 |
3.619.984 |
-1,57%
|
888,20
|
874,60
|
893,40
|
878,00
|
| 04/06/2025 |
3.811.402 |
-0,07%
|
898,80
|
890,60
|
900,20
|
892,00
|
| 03/06/2025 |
3.234.779 |
2,81%
|
873,60
|
867,30
|
895,00
|
892,60
|
| 02/06/2025 |
3.370.116 |
0,74%
|
871,20
|
853,80
|
879,60
|
868,20
|
| 30/05/2025 |
2.808.071 |
1,22%
|
851,60
|
851,60
|
867,40
|
861,80
|
| 29/05/2025 |
2.784.005 |
-0,75%
|
866,00
|
847,20
|
870,40
|
851,40
|
| 28/05/2025 |
2.616.438 |
1,07%
|
859,50
|
855,80
|
870,30
|
857,80
|
| 27/05/2025 |
2.596.825 |
1,79%
|
850,20
|
841,60
|
860,10
|
848,70
|
| 23/05/2025 |
3.612.896 |
-0,29%
|
840,20
|
818,80
|
857,20
|
833,80
|
| 22/05/2025 |
1.976.315 |
0,82%
|
822,80
|
821,80
|
837,50
|
836,20
|
| 21/05/2025 |
2.056.204 |
1,17%
|
825,50
|
824,40
|
833,40
|
829,40
|
| 20/05/2025 |
2.378.412 |
0,81%
|
820,80
|
815,00
|
825,40
|
819,80
|
| 19/05/2025 |
2.857.525 |
-0,05%
|
805,20
|
802,40
|
814,80
|
813,20
|
| 16/05/2025 |
1.776.150 |
0,16%
|
813,60
|
806,80
|
821,20
|
813,60
|
| 15/05/2025 |
1.939.138 |
2,41%
|
797,20
|
795,80
|
813,30
|
812,30
|
| 14/05/2025 |
2.242.423 |
-0,63%
|
809,60
|
791,60
|
809,60
|
793,20
|
| 13/05/2025 |
2.252.998 |
1,86%
|
786,60
|
783,40
|
798,60
|
798,20
|
| 12/05/2025 |
5.062.981 |
-0,96%
|
789,20
|
762,00
|
794,60
|
783,60
|
| 09/05/2025 |
3.423.520 |
-1,22%
|
804,80
|
789,60
|
805,20
|
791,20
|
| 08/05/2025 |
4.747.910 |
4,01%
|
776,80
|
775,00
|
805,40
|
801,00
|
| 07/05/2025 |
3.306.454 |
-1,70%
|
775,20
|
768,00
|
780,00
|
770,10
|
| 06/05/2025 |
3.943.679 |
-0,03%
|
787,30
|
771,20
|
789,60
|
783,40
|
| 02/05/2025 |
6.094.363 |
2,08%
|
771,50
|
763,80
|
784,80
|
783,60
|
| 01/05/2025 |
2.355.148 |
2,81%
|
778,80
|
756,80
|
780,20
|
767,60
|
| 30/04/2025 |
4.083.622 |
-1,03%
|
753,00
|
738,40
|
761,20
|
746,60
|
| 29/04/2025 |
2.105.103 |
0,00%
|
766,40
|
752,40
|
767,80
|
754,40
|
| 28/04/2025 |
1.553.286 |
-0,08%
|
757,80
|
752,60
|
764,40
|
754,40
|
| 25/04/2025 |
2.708.413 |
2,81%
|
743,10
|
738,60
|
757,50
|
755,00
|
