Royalty Pharma PLC Class A (RPRX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.379.425	1,48%	26,62	27,58	28,125	28,10
16/07/2024	2.015.078	3,90%	26,62	26,58	27,72	27,69
15/07/2024	1.142.715	-0,45%	26,82	26,575	26,8721	26,65
12/07/2024	1.057.660	0,15%	25,62	26,72	27,04	26,77
11/07/2024	2.178.705	3,89%	25,62	25,945	26,837	26,73
10/07/2024	1.467.147	0,39%	25,62	25,46	25,75	25,73
09/07/2024	1.134.475	-0,31%	25,62	25,205	25,68	25,63
08/07/2024	1.225.426	0,16%	25,84	25,445	25,775	25,71
05/07/2024	4.029.575	-0,97%	25,84	25,43	25,84	25,67
04/07/2024	1.261.300	0,16%	26,02	25,865	26,36	25,92
03/07/2024	1.261.135	0,77%	26,02	25,865	26,36	26,08
02/07/2024	1.566.265	-1,18%	26,11	25,84	26,225	25,88
01/07/2024	2.159.367	-0,68%	27,02	26,13	26,755	26,19
28/06/2024	4.455.157	-1,13%	27,02	26,14	26,88	26,37
27/06/2024	1.588.422	0,34%	27,02	26,38	26,77	26,67
26/06/2024	1.801.838	-1,19%	27,02	26,565	27,05	26,58
25/06/2024	1.569.685	-0,78%	27,02	26,74	27,1124	26,90
24/06/2024	2.150.836	0,74%	26,96	26,96	27,36	27,11
21/06/2024	1.734.599	1,05%	26,58	26,46	26,94	26,91
20/06/2024	1.131.691	1,41%	26,26	26,15	26,68	26,63
19/06/2024	1.981.329	-0,64%	26,62	26,14	27,05	26,44
18/06/2024	1.822.650	-1,39%	26,62	26,14	27,05	26,24
17/06/2024	1.275.502	-1,15%	27,00	26,455	27,03	26,61
14/06/2024	1.338.943	-1,03%	27,08	26,705	27,20	26,92
13/06/2024	1.018.060	0,00%	27,17	26,95	27,345	27,20
12/06/2024	1.123.989	-0,80%	27,61	27,095	27,70	27,20
11/06/2024	1.810.291	0,11%	27,35	27,095	27,56	27,42
10/06/2024	2.227.167	-0,26%	27,40	26,685	27,43	27,39
07/06/2024	1.385.696	1,37%	27,15	27,02	27,69	27,46
06/06/2024	1.030.298	0,33%	26,88	26,88	27,33	27,09
05/06/2024	1.279.841	-0,07%	26,75	26,94	27,26	27,00
04/06/2024	1.674.468	0,67%	26,75	26,47	27,04	27,02
03/06/2024	2.356.961	-2,08%	27,13	26,75	27,47	26,84
31/05/2024	5.733.732	3,87%	26,50	26,48	27,4899	27,41
30/05/2024	2.736.713	0,00%	26,40	26,105	26,485	26,39
29/05/2024	2.100.051	-0,94%	26,50	26,105	26,58	26,39
28/05/2024	1.570.064	0,08%	26,57	26,266	26,685	26,64
27/05/2024	0	-0,86%	26,79	26,46	26,89	26,62
24/05/2024	1.230.927	-0,86%	26,79	26,46	26,89	26,62
23/05/2024	1.297.661	-1,76%	27,14	26,82	27,34	26,85
22/05/2024	1.427.085	0,59%	27,14	27,08	27,575	27,33
21/05/2024	1.345.621	-1,13%	27,25	27,09	27,69	27,17
20/05/2024	1.405.279	0,77%	27,25	27,16	27,70	27,48
17/05/2024	1.465.701	-2,19%	27,78	27,24	27,81	27,27
16/05/2024	2.432.004	-0,43%	28,01	27,83	28,115	27,88
15/05/2024	1.071.089	0,50%	28,22	28,11	28,3746	28,21
14/05/2024	1.654.245	-1,09%	28,39	27,80	28,49	28,07
13/05/2024	1.578.130	1,03%	28,26	28,10	28,56	28,38
10/05/2024	1.697.427	0,43%	28,50	28,04	28,59	28,09
09/05/2024	1.916.759	-0,07%	28,28	27,885	28,8325	27,97
08/05/2024	2.247.143	-1,03%	28,28	27,87	28,455	27,99
07/05/2024	1.736.572	-0,74%	28,50	28,095	28,58	28,28
06/05/2024	1.287.808	0,28%	28,41	28,36	28,73	28,49
03/05/2024	1.593.278	-1,22%	28,66	28,135	28,77	28,41
02/05/2024	2.662.428	2,46%	28,28	28,28	28,99	28,76
01/05/2024	2.240.951	1,34%	28,00	27,70	28,21	28,07
30/04/2024	866.587	-1,49%	28,00	27,68	28,13	27,70
29/04/2024	1.683.120	0,43%	28,04	27,92	28,25	28,12
26/04/2024	791.253	-0,39%	27,98	27,81	28,27	28,00
25/04/2024	1.417.362	0,47%	27,98	27,655	28,205	28,11
24/04/2024	1.172.144	0,58%	27,90	27,60	27,995	27,98
23/04/2024	1.934.524	0,00%	28,25	27,22	27,97	27,82
22/04/2024	1.992.222	-1,21%	28,25	27,68	28,40	27,82
19/04/2024	1.221.339	0,97%	27,85	27,69	28,19	28,16
18/04/2024	1.260.574	1,01%	27,54	27,50	28,03	27,89
17/04/2024	1.344.282	0,55%	29,53	27,425	27,775	27,61
16/04/2024	1.439.460	-2,80%	29,53	27,465	28,125	27,46
15/04/2024	1.675.404	0,11%	29,53	27,97	28,595	28,25
12/04/2024	2.170.512	-2,86%	29,53	27,87	29,00	28,22
11/04/2024	2.134.440	-1,36%	29,53	28,50	29,60	29,05
10/04/2024	1.223.517	-0,91%	29,44	29,16	29,709	29,45
09/04/2024	1.290.660	1,64%	29,12	29,23	29,73	29,72
08/04/2024	2.401.826	0,17%	29,12	29,06	29,305	29,24
05/04/2024	2.255.529	1,64%	28,67	28,57	29,535	29,19
04/04/2024	1.920.872	-0,28%	29,00	28,53	29,16	28,72
03/04/2024	1.657.842	-2,17%	29,42	28,68	29,555	28,80
02/04/2024	1.199.290	-1,54%	29,96	29,42	29,96	29,44
01/04/2024	1.109.596	-1,55%	30,52	29,865	30,55	29,90
28/03/2024	1.025.623	-0,26%	30,50	30,30	30,80	30,37
27/03/2024	992.303	0,73%	30,42	30,19	30,50	30,45
26/03/2024	1.105.926	-0,17%	30,22	30,025	30,385	30,23
25/03/2024	745.274	0,03%	30,27	30,10	30,475	30,28
22/03/2024	1.138.489	-0,53%	30,58	30,23	30,665	30,27
21/03/2024	1.580.267	0,07%	30,54	30,3059	30,64	30,43
20/03/2024	2.143.542	0,76%	30,00	29,905	30,519	30,41
19/03/2024	1.697.425	0,43%	30,03	30,03	30,375	30,18
18/03/2024	1.049.097	-0,13%	30,14	29,86	30,1988	30,05
15/03/2024	2.527.845	0,80%	29,72	29,715	30,26	30,09
14/03/2024	1.139.964	-0,10%	29,78	29,67	30,04	29,85
13/03/2024	1.130.950	-1,55%	30,36	29,865	30,57	29,88
12/03/2024	2.349.918	0,90%	30,00	29,9002	30,57	30,35
11/03/2024	1.263.153	-0,96%	30,48	30,005	30,6441	30,08
08/03/2024	1.481.067	1,10%	30,16	29,91	30,48	30,37
07/03/2024	1.151.483	1,01%	29,74	29,42	30,28	30,04
06/03/2024	2.008.837	1,05%	29,75	29,5995	30,00	29,74
05/03/2024	1.659.608	-1,54%	29,89	29,215	29,94	29,43
04/03/2024	1.459.209	-0,13%	30,02	29,645	30,07	29,89
01/03/2024	1.731.933	-1,35%	30,47	29,685	30,47	29,93
29/02/2024	3.110.356	-0,88%	30,70	30,14	30,725	30,34
28/02/2024	1.536.952	-2,20%	31,19	30,37	31,305	30,61