Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	2.382.843	-0,59%	218,70	215,20	219,20	218,10
26/09/2023	2.480.444	0,00%	218,10	217,00	221,60	219,40
25/09/2023	3.039.539	-0,95%	221,10	217,00	221,10	219,40
22/09/2023	4.831.802	0,36%	218,60	218,20	223,10	221,50
21/09/2023	5.249.842	-1,47%	223,00	219,90	223,90	220,70
20/09/2023	3.133.090	-0,75%	227,20	223,40	229,10	224,00
19/09/2023	2.727.320	0,94%	223,60	222,60	226,60	225,70
18/09/2023	3.094.850	-1,84%	226,80	222,10	228,50	223,60
15/09/2023	4.399.932	0,80%	227,05	227,05	231,40	227,80
14/09/2023	3.811.905	-0,04%	224,00	222,80	226,70	226,00
13/09/2023	3.777.436	0,89%	224,30	223,50	226,80	226,10
12/09/2023	4.165.987	0,58%	224,05	222,75	226,10	224,10
11/09/2023	2.773.342	1,18%	221,45	220,70	224,30	222,80
08/09/2023	3.317.451	-1,12%	225,10	217,95	225,10	220,20
07/09/2023	5.235.115	3,77%	213,80	213,80	223,40	222,70
06/09/2023	5.687.519	-2,19%	215,70	213,80	218,80	214,60
05/09/2023	2.767.454	-0,14%	218,20	217,50	221,30	219,40
04/09/2023	1.856.274	0,27%	220,50	218,70	223,70	219,70
01/09/2023	3.915.699	-1,26%	222,60	218,50	223,30	219,10
31/08/2023	3.818.098	1,93%	217,20	216,40	224,10	221,90
30/08/2023	4.766.722	2,64%	213,00	212,40	217,85	217,70
29/08/2023	3.803.636	4,95%	206,35	205,00	212,10	212,10
28/08/2023	2.906.466	0,05%	203,10	202,00	205,20	202,10
25/08/2023	2.906.466	0,05%	203,10	202,00	205,20	202,10
24/08/2023	2.877.596	0,35%	205,80	201,80	207,30	202,00
23/08/2023	2.629.644	0,25%	202,10	200,70	203,00	201,30
22/08/2023	2.373.454	-0,40%	202,30	200,30	205,10	200,80
21/08/2023	2.424.435	0,50%	201,70	199,65	203,30	201,60
18/08/2023	3.137.183	-0,60%	201,20	197,60	201,20	200,60
17/08/2023	4.352.046	-0,98%	199,80	199,05	204,00	201,80
16/08/2023	3.625.041	-0,68%	204,70	203,70	207,30	203,80
15/08/2023	4.168.616	-1,58%	207,40	204,40	208,00	205,20
14/08/2023	3.860.949	0,46%	207,60	205,35	208,60	208,50
11/08/2023	5.128.041	0,02%	206,60	206,30	208,90	207,55
10/08/2023	5.797.404	-0,48%	210,20	206,90	211,70	207,50
09/08/2023	4.660.130	1,21%	207,50	206,10	210,00	208,50
08/08/2023	8.581.258	-1,91%	207,20	203,30	209,10	206,00
07/08/2023	9.382.287	2,54%	207,65	205,20	211,10	210,00
04/08/2023	12.451.671	6,86%	193,45	193,05	205,90	204,80
03/08/2023	10.421.296	3,85%	185,05	178,25	193,40	191,65
02/08/2023	3.535.651	-0,43%	183,00	181,65	186,95	184,55
01/08/2023	3.216.058	0,16%	184,90	183,40	189,30	185,35
31/07/2023	4.859.525	-4,14%	192,20	185,05	192,55	185,05
28/07/2023	5.080.910	1,93%	188,75	188,50	194,575	193,05
27/07/2023	8.831.095	2,63%	186,85	185,65	190,90	189,40
26/07/2023	23.894.385	20,07%	176,30	172,60	190,85	184,55
25/07/2023	4.377.828	-1,60%	155,90	152,35	157,70	153,70
24/07/2023	3.081.986	0,61%	154,30	152,25	156,40	156,20
21/07/2023	4.233.657	1,34%	153,45	153,20	155,40	155,25
20/07/2023	2.392.407	1,22%	150,45	149,65	153,40	153,20
19/07/2023	3.620.710	3,70%	148,25	147,60	151,55	151,35
18/07/2023	2.548.899	0,14%	146,15	145,15	147,05	145,95
17/07/2023	2.712.509	-0,61%	144,80	143,80	146,85	145,75
14/07/2023	2.790.762	-2,04%	148,65	146,25	148,70	146,65
13/07/2023	2.743.349	0,84%	148,00	146,65	149,70	149,70
12/07/2023	2.847.199	1,91%	146,45	145,55	149,15	148,45
11/07/2023	3.961.954	-1,50%	148,30	145,35	148,30	145,675
10/07/2023	2.159.294	-0,51%	147,25	146,40	148,45	147,90
07/07/2023	4.193.755	2,13%	145,20	145,20	149,40	148,65
06/07/2023	4.726.146	-3,51%	150,00	145,35	150,00	145,55
05/07/2023	2.550.300	-0,63%	151,10	149,70	152,10	150,85
04/07/2023	1.747.788	-0,95%	153,25	150,75	153,30	151,80
03/07/2023	2.906.389	1,32%	151,25	150,90	153,65	153,25
30/06/2023	3.996.819	1,44%	148,05	146,00	151,95	151,25
29/06/2023	6.511.591	-4,36%	154,90	148,50	155,00	149,10
28/06/2023	2.995.787	0,16%	155,30	154,80	156,625	155,90
27/06/2023	1.899.608	0,39%	155,35	153,50	155,80	155,65
26/06/2023	3.567.358	0,32%	154,40	152,70	156,00	155,05
23/06/2023	3.322.821	-0,80%	155,25	152,45	155,70	154,55
22/06/2023	2.779.704	-1,21%	156,00	154,15	157,60	155,80
21/06/2023	3.723.205	0,74%	155,75	155,55	159,60	157,70
20/06/2023	5.397.236	1,89%	153,75	153,025	158,35	156,55
19/06/2023	2.321.373	1,96%	151,00	150,75	154,60	153,65
16/06/2023	2.152.279	0,33%	149,95	149,40	151,35	150,70
15/06/2023	2.533.930	-0,50%	150,40	149,075	150,70	150,20
14/06/2023	2.981.173	0,23%	150,80	150,25	151,35	150,95
13/06/2023	4.331.073	0,43%	150,60	149,15	151,90	150,60
12/06/2023	2.595.703	0,64%	148,825	148,55	150,90	149,95
09/06/2023	3.646.149	0,07%	149,275	148,00	150,15	149,00
08/06/2023	3.893.700	0,03%	149,15	146,75	150,00	148,90
07/06/2023	2.323.669	0,54%	147,60	147,50	149,85	148,85
06/06/2023	2.465.651	0,92%	146,60	146,25	148,15	148,05
05/06/2023	4.090.355	-1,84%	150,60	146,40	150,65	146,70
02/06/2023	3.284.582	2,57%	146,90	146,25	149,45	149,45
01/06/2023	4.289.550	1,50%	143,75	143,75	145,80	145,70
31/05/2023	2.261.113	-0,38%	143,35	142,75	144,50	143,55
30/05/2023	5.427.676	-3,12%	149,45	143,45	149,45	144,40
29/05/2023	3.330.930	-0,07%	149,50	147,45	150,25	149,05
26/05/2023	3.330.930	-0,07%	149,50	147,45	150,25	149,05
25/05/2023	4.080.367	1,60%	147,15	145,95	150,55	149,15
24/05/2023	6.656.892	-4,46%	150,40	146,00	150,45	146,80
23/05/2023	4.092.400	-2,04%	157,95	153,05	157,95	153,65
22/05/2023	3.937.789	0,58%	157,20	156,30	158,45	156,85
19/05/2023	4.768.738	0,74%	155,55	155,25	157,25	155,95
18/05/2023	3.947.838	1,68%	154,40	153,75	156,10	154,80
17/05/2023	5.139.009	2,87%	148,65	148,65	152,75	152,25
16/05/2023	5.717.649	2,00%	147,20	146,90	151,00	148,00
15/05/2023	5.287.724	-2,22%	148,85	144,80	148,85	145,10
12/05/2023	5.451.622	1,02%	146,70	146,70	150,05	148,40
11/05/2023	7.870.414	-5,62%	153,80	145,30	155,05	146,90