Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	2.034.063	0,67%	91,66	91,49	93,00	92,95
29/12/2022	5.054.985	-0,08%	91,89	91,03	92,615	92,33
28/12/2022	4.334.657	1,04%	92,22	92,18	93,50	92,40
27/12/2022	1.192.010	0,69%	91,00	90,89	92,49	91,45
23/12/2022	1.192.010	0,69%	91,00	90,89	92,49	91,45
22/12/2022	4.077.785	-0,30%	92,06	90,61	93,16	90,82
21/12/2022	2.565.897	2,85%	89,01	88,40	91,14	91,09
20/12/2022	2.630.543	-0,28%	87,81	86,50	88,615	88,57
19/12/2022	2.562.240	1,56%	87,71	87,02	89,24	88,82
16/12/2022	6.376.140	-1,93%	89,42	86,53	89,42	87,46
15/12/2022	6.498.353	-1,03%	89,49	88,865	90,30	89,18
14/12/2022	4.318.057	-0,38%	90,52	89,51	91,13	90,11
13/12/2022	7.940.145	-2,60%	93,00	89,00	93,00	90,45
12/12/2022	3.476.912	-1,19%	93,66	92,33	94,71	92,86
09/12/2022	5.571.998	2,76%	92,19	90,84	94,035	93,98
08/12/2022	7.174.566	0,91%	90,32	90,18	92,09	91,46
07/12/2022	5.803.007	-2,79%	93,12	90,24	93,66	90,64
06/12/2022	7.732.494	2,60%	91,32	91,22	94,47	93,24
05/12/2022	4.497.448	0,74%	90,13	88,48	91,07	90,88
02/12/2022	8.967.985	3,36%	86,93	86,82	90,25	90,21
01/12/2022	8.367.759	-3,80%	91,36	86,29	91,84	87,28
30/11/2022	6.900.100	1,61%	90,74	90,07	91,95	90,73
29/11/2022	6.438.553	0,81%	88,71	88,60	90,25	89,29
28/11/2022	6.598.368	-2,53%	90,66	88,54	91,96	88,57
25/11/2022	2.727.773	-0,14%	90,80	90,47	91,62	90,87
24/11/2022	4.573.048	3,18%	88,42	88,07	90,995	90,995
23/11/2022	5.243.772	3,29%	85,55	84,82	88,29	88,19
22/11/2022	5.454.814	0,63%	85,41	84,04	85,52	85,38
21/11/2022	10.342.019	-0,88%	85,90	83,42	85,90	84,85
18/11/2022	7.100.890	-0,90%	86,88	85,11	86,88	85,60
17/11/2022	6.171.244	-1,16%	87,41	85,93	87,81	86,375
16/11/2022	8.098.831	-3,67%	91,20	86,90	91,50	87,39
15/11/2022	7.911.797	-0,86%	91,31	89,30	92,00	90,72
14/11/2022	9.963.055	2,82%	89,00	89,00	92,75	91,51
11/11/2022	10.777.099	3,09%	87,05	87,05	90,81	89,00
10/11/2022	10.481.929	-2,54%	87,75	86,23	90,25	86,33
09/11/2022	7.618.000	0,84%	87,74	87,04	89,505	88,58
08/11/2022	6.767.475	1,94%	85,83	84,36	87,89	87,84
07/11/2022	9.485.462	1,37%	84,385	82,97	86,245	86,17
04/11/2022	17.213.030	5,96%	80,555	80,555	85,54	85,01
03/11/2022	9.765.224	-2,82%	80,87	78,22	81,20	80,23
02/11/2022	9.950.034	1,76%	81,61	81,14	82,90	82,56
01/11/2022	11.321.538	3,84%	79,19	79,16	82,30	81,13
31/10/2022	7.818.332	1,53%	77,12	77,00	79,40	78,13
28/10/2022	4.949.591	1,04%	75,09	74,78	77,54	76,95
27/10/2022	5.915.208	2,41%	74,66	73,88	76,64	76,16
26/10/2022	5.434.301	1,03%	72,925	72,56	75,02	74,37
25/10/2022	4.860.552	-0,08%	73,82	72,42	74,45	73,61
24/10/2022	6.619.378	0,00%	74,38	73,08	75,87	73,67
21/10/2022	6.371.172	0,71%	72,38	70,89	73,70	73,67
20/10/2022	5.737.371	-0,77%	74,00	72,12	74,00	73,15
19/10/2022	5.359.066	-0,36%	74,90	72,60	75,625	73,72
18/10/2022	8.818.021	3,42%	73,12	71,63	74,90	73,985
17/10/2022	7.792.307	1,51%	71,10	70,09	71,69	71,54
14/10/2022	6.789.650	0,82%	71,57	69,53	72,00	70,475
13/10/2022	8.409.553	5,33%	65,86	65,67	70,79	69,905
12/10/2022	6.824.302	-4,61%	69,48	66,07	69,48	66,37
11/10/2022	6.049.456	0,75%	68,39	68,05	71,35	69,58
10/10/2022	7.869.087	-2,17%	69,72	68,38	70,92	69,065
07/10/2022	6.462.811	-1,12%	70,91	69,90	72,12	70,60
06/10/2022	6.655.762	-3,15%	74,51	70,775	75,12	71,40
05/10/2022	7.822.513	-0,23%	73,92	73,12	75,30	73,72
04/10/2022	7.700.752	5,66%	70,30	70,21	74,48	73,89
03/10/2022	11.185.051	0,53%	69,73	66,46	70,22	69,93
30/09/2022	20.194.953	1,88%	69,01	68,43	71,06	69,56
29/09/2022	13.907.398	1,97%	67,20	65,78	68,42	68,28
28/09/2022	19.110.609	-3,81%	68,09	64,48	68,39	66,96
27/09/2022	14.509.074	-3,66%	72,74	69,61	72,93	69,61
26/09/2022	18.288.309	0,63%	71,19	71,08	74,60	72,255
23/09/2022	7.336.146	-2,25%	73,11	70,48	75,25	71,805
22/09/2022	8.260.234	-0,73%	73,56	72,18	74,58	73,46
21/09/2022	5.878.208	-2,13%	74,63	73,74	76,40	74,00
20/09/2022	4.600.901	-0,28%	76,31	75,39	77,71	75,61
19/09/2022	7.524.570	-0,94%	75,72	74,83	77,245	75,82
16/09/2022	7.524.570	-0,94%	75,72	74,83	77,245	75,82
15/09/2022	7.768.999	1,24%	76,67	76,07	79,73	76,54
14/09/2022	9.911.159	-3,65%	77,88	74,14	78,49	75,60
13/09/2022	7.109.303	-2,90%	80,87	78,22	81,06	78,46
12/09/2022	7.363.394	2,63%	79,81	79,105	81,26	80,80
09/09/2022	3.848.265	1,00%	78,73	78,65	79,71	78,73
08/09/2022	8.860.444	1,74%	77,17	76,74	79,12	77,95
07/09/2022	4.928.035	0,38%	76,57	75,415	78,28	76,62
06/09/2022	6.555.954	3,79%	74,71	74,01	78,16	76,33
05/09/2022	6.797.288	-1,78%	73,77	72,22	74,17	73,54
02/09/2022	9.591.846	4,53%	72,68	71,88	75,18	74,875
01/09/2022	11.566.989	-7,19%	75,84	69,56	75,96	71,63
31/08/2022	5.021.577	-0,76%	78,39	76,33	78,39	77,18
30/08/2022	4.767.837	-1,21%	78,58	77,40	80,12	77,77
29/08/2022	3.606.202	-2,25%	81,21	78,56	81,27	78,72
26/08/2022	3.606.202	-2,25%	81,21	78,56	81,27	78,72
25/08/2022	2.713.302	0,41%	80,11	79,86	81,74	80,53
24/08/2022	6.325.714	0,23%	80,01	78,73	80,32	80,20
23/08/2022	3.014.792	-0,71%	80,02	79,55	81,35	80,015
22/08/2022	6.121.057	-1,06%	81,56	79,92	81,85	80,585
19/08/2022	5.592.760	-2,42%	83,58	81,10	83,60	81,45
18/08/2022	2.863.389	-0,39%	83,75	83,17	84,51	83,47
17/08/2022	6.183.436	-2,53%	86,06	82,725	86,14	83,80
16/08/2022	4.251.313	0,43%	85,79	85,67	87,64	85,975
15/08/2022	3.473.817	0,39%	85,72	84,72	85,88	85,61
12/08/2022	3.572.187	0,43%	85,17	84,24	85,89	85,28