Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/05/2023	5.034.055	2,98%	152,50	152,50	156,30	155,65
09/05/2023	5.810.536	0,10%	151,05	149,80	152,95	151,15
08/05/2023	3.301.051	1,17%	150,85	148,90	152,15	151,00
05/05/2023	3.301.051	1,17%	150,85	148,90	152,15	151,00
04/05/2023	5.233.109	-1,65%	150,80	148,25	152,90	149,25
03/05/2023	3.952.551	0,86%	150,95	150,95	153,50	151,75
02/05/2023	5.016.817	-0,76%	152,30	149,90	154,70	150,45
01/05/2023	3.807.931	-0,17%	152,45	149,85	153,25	151,60
28/04/2023	3.807.931	-0,17%	152,45	149,85	153,25	151,60
27/04/2023	2.832.855	0,07%	151,60	150,50	153,65	151,85
26/04/2023	4.196.982	-0,75%	153,35	150,05	153,50	151,75
25/04/2023	5.352.396	-0,55%	152,25	150,75	154,55	152,90
24/04/2023	4.579.370	-0,26%	153,45	152,80	155,45	153,75
21/04/2023	4.573.879	-0,52%	153,80	152,25	155,25	154,15
20/04/2023	5.060.429	0,07%	155,175	153,35	155,55	154,95
19/04/2023	4.997.836	-0,29%	155,00	153,725	156,10	154,85
18/04/2023	5.916.335	3,02%	151,875	151,875	155,40	155,30
17/04/2023	3.557.386	0,84%	149,50	148,45	151,30	150,75
14/04/2023	4.848.822	0,30%	149,20	147,15	150,95	149,50
13/04/2023	6.472.083	0,91%	146,60	146,60	150,80	149,05
12/04/2023	4.630.038	-0,34%	147,50	145,70	147,85	147,70
11/04/2023	5.254.032	0,68%	149,45	145,40	149,85	148,20
10/04/2023	5.156.106	2,54%	143,50	143,20	147,65	147,20
06/04/2023	5.156.106	2,54%	143,50	143,20	147,65	147,20
05/04/2023	5.476.524	-1,10%	146,40	143,30	147,45	143,55
04/04/2023	6.457.587	-2,98%	150,80	144,85	150,80	145,15
03/04/2023	4.319.934	0,58%	148,00	147,55	151,85	149,60
31/03/2023	5.190.825	-0,69%	150,82	148,70	152,70	148,74
30/03/2023	5.940.869	1,57%	149,58	149,12	150,90	149,78
29/03/2023	3.796.969	1,59%	145,38	144,70	148,50	147,47
28/03/2023	4.665.642	0,46%	144,86	143,06	146,04	145,16
27/03/2023	5.299.310	0,67%	145,36	143,12	145,72	144,50
24/03/2023	9.408.353	-2,69%	145,22	141,88	146,26	143,54
23/03/2023	5.628.321	-0,87%	148,92	145,34	148,92	147,50
22/03/2023	6.148.807	-0,79%	147,92	147,35	149,96	148,80
21/03/2023	10.811.446	6,63%	143,22	142,80	150,48	149,98
20/03/2023	15.234.987	-0,19%	137,70	132,46	142,44	140,66
17/03/2023	10.856.168	-3,61%	147,86	139,14	149,36	140,92
16/03/2023	15.709.502	1,28%	148,96	142,64	151,42	146,20
15/03/2023	17.820.571	-6,68%	154,50	143,97	155,20	144,36
14/03/2023	12.844.956	6,65%	146,80	145,88	156,76	154,70
13/03/2023	12.037.673	-3,45%	151,50	142,64	152,98	145,06
10/03/2023	12.173.567	-4,89%	154,16	149,00	154,42	150,24
09/03/2023	8.110.615	0,82%	156,00	155,25	159,98	157,96
08/03/2023	11.905.807	2,53%	156,28	154,34	158,80	156,68
07/03/2023	5.901.560	-0,07%	151,36	150,84	154,92	152,82
06/03/2023	10.233.407	2,21%	149,84	149,78	154,94	152,92
03/03/2023	8.709.428	1,51%	148,96	148,02	150,00	149,62
02/03/2023	11.140.424	-0,58%	146,84	145,24	147,90	147,40
01/03/2023	9.290.617	2,40%	145,30	143,90	149,36	148,26
28/02/2023	10.819.475	-0,07%	144,48	143,00	147,54	144,78
27/02/2023	31.074.957	6,22%	140,80	139,38	144,90	144,88
24/02/2023	29.789.504	3,49%	131,76	130,00	142,32	136,40
23/02/2023	41.211.942	22,90%	120,76	120,64	134,66	131,80
22/02/2023	5.311.502	-2,67%	109,04	106,70	109,78	107,24
21/02/2023	5.541.376	-1,56%	111,28	109,94	111,78	110,18
20/02/2023	2.492.315	-0,52%	112,82	111,08	113,64	111,92
17/02/2023	4.568.204	-0,72%	112,60	111,08	112,86	112,50
16/02/2023	6.872.289	1,16%	112,88	112,58	114,84	113,32
15/02/2023	5.545.404	3,05%	108,54	108,48	112,24	112,02
14/02/2023	4.335.418	-0,71%	109,08	106,48	109,18	108,70
13/02/2023	3.620.332	1,46%	108,32	107,30	110,12	109,48
10/02/2023	4.310.508	-0,74%	108,80	106,14	108,94	107,90
09/02/2023	4.558.789	-0,28%	109,86	108,66	110,36	108,70
08/02/2023	3.158.243	1,00%	109,12	108,36	110,60	109,00
07/02/2023	4.284.024	0,30%	108,50	107,16	108,60	107,92
06/02/2023	3.833.653	-0,98%	108,44	106,30	108,60	107,60
03/02/2023	5.224.667	0,09%	108,74	107,28	109,34	108,66
02/02/2023	5.711.882	2,73%	105,64	105,64	108,88	108,56
01/02/2023	7.284.112	0,11%	105,32	103,24	106,30	105,68
31/01/2023	6.726.798	-3,16%	108,44	105,44	108,46	105,56
30/01/2023	8.773.601	-0,80%	109,22	107,20	109,62	109,00
27/01/2023	8.522.463	-3,50%	112,40	108,20	112,40	109,88
26/01/2023	7.727.873	1,95%	112,98	111,80	115,00	113,86
25/01/2023	7.465.434	0,69%	111,08	111,08	112,82	111,68
24/01/2023	10.014.784	2,65%	109,90	108,64	112,06	110,92
23/01/2023	6.600.536	1,33%	107,00	106,42	108,16	108,06
20/01/2023	5.654.090	1,80%	105,92	104,22	107,36	106,64
19/01/2023	8.070.749	-3,38%	107,76	104,66	109,34	104,76
18/01/2023	8.443.112	0,11%	108,92	107,92	109,46	108,42
17/01/2023	8.096.633	1,16%	107,34	107,34	109,04	108,30
16/01/2023	5.755.284	-1,44%	108,50	106,40	108,50	107,06
13/01/2023	8.222.138	4,34%	104,30	104,18	109,54	108,62
12/01/2023	6.496.654	1,01%	103,25	102,80	104,82	104,10
11/01/2023	4.984.869	1,68%	101,76	101,48	103,84	103,06
10/01/2023	7.923.449	-2,33%	103,26	100,49	104,26	101,36
09/01/2023	8.350.555	0,45%	103,04	100,98	104,24	103,78
06/01/2023	5.975.155	0,49%	103,36	102,95	104,60	103,32
05/01/2023	11.511.134	2,31%	101,44	101,36	104,20	102,82
04/01/2023	7.462.010	2,05%	97,60	95,80	100,78	100,50
03/01/2023	9.113.922	5,95%	94,60	94,60	99,55	98,48
02/01/2023	2.034.063	0,67%	91,66	91,49	93,00	92,95