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 > >>
28/02/2024	1.536.952	-2,20%	31,19	30,37	31,305	30,61
27/02/2024	1.837.810	-0,10%	31,42	31,17	31,655	31,30
26/02/2024	1.856.719	0,97%	30,97	30,91	31,605	31,33
23/02/2024	837.081	0,03%	31,10	30,74	31,22	31,03
22/02/2024	1.788.613	-0,67%	31,10	30,705	31,28	31,02
21/02/2024	4.803.213	3,07%	30,03	30,235	31,275	31,23
20/02/2024	2.873.797	1,27%	30,03	29,88	30,40	30,30
19/02/2024	1.911.163	-0,37%	30,03	29,565	30,27	29,92
16/02/2024	1.911.163	-0,37%	30,03	29,565	30,27	29,92
15/02/2024	2.381.154	3,23%	29,67	29,52	30,855	30,03
14/02/2024	1.597.971	-0,03%	29,27	28,82	29,38	29,30
13/02/2024	1.823.653	0,90%	28,68	28,93	29,43	29,31
12/02/2024	2.894.073	-0,72%	28,68	28,931	29,28	29,05
09/02/2024	1.521.485	1,95%	28,68	28,60	29,61	29,26
08/02/2024	2.263.876	-2,15%	29,11	28,30	29,202	28,70
07/02/2024	2.546.051	-2,85%	30,19	29,29	30,34	29,33
06/02/2024	3.981.299	8,95%	27,92	27,76	30,20	30,19
05/02/2024	2.010.465	-1,39%	27,92	27,35	27,92	27,71
02/02/2024	1.273.414	-2,02%	28,45	27,935	28,48	28,10
01/02/2024	725.996	1,02%	28,46	28,22	28,705	28,68
31/01/2024	977.339	-1,01%	29,11	28,235	28,82	28,39
30/01/2024	1.357.907	-1,27%	29,11	28,605	29,025	28,68
29/01/2024	783.461	-0,21%	29,11	28,87	29,16	29,05
26/01/2024	869.134	0,00%	29,27	29,035	29,435	29,11
25/01/2024	673.044	0,10%	29,16	28,63	29,365	29,11
24/01/2024	1.173.631	-1,02%	29,45	29,005	29,54	29,08
23/01/2024	1.550.515	0,48%	29,23	29,09	29,50	29,38
22/01/2024	1.154.287	0,59%	29,20	29,00	29,48	29,24
19/01/2024	1.696.962	3,67%	28,20	27,98	29,105	29,07
18/01/2024	1.180.058	-1,02%	28,32	27,84	28,40	28,04
17/01/2024	1.476.421	-0,28%	28,30	28,02	28,355	28,33
16/01/2024	1.165.779	0,11%	28,30	28,16	28,49	28,41
15/01/2024	984.904	-0,80%	28,30	28,3523	29,025	28,38
12/01/2024	984.904	-0,80%	28,30	28,3523	29,025	28,38
11/01/2024	1.483.789	-0,59%	28,30	28,235	28,67	28,61
10/01/2024	1.379.841	1,59%	28,30	28,17	28,785	28,78
09/01/2024	1.317.619	1,32%	27,96	27,89	28,55	28,33
08/01/2024	1.789.997	1,78%	27,75	27,165	27,965	27,95
05/01/2024	1.010.305	-1,22%	27,75	27,435	27,947	27,46
04/01/2024	1.674.448	0,22%	27,75	27,36	27,95	27,80
03/01/2024	1.645.852	-1,88%	27,99	27,475	28,295	27,74
02/01/2024	2.571.243	0,64%	27,99	27,99	28,795	28,27
29/12/2023	657.852	0,47%	27,93	27,88	28,1589	28,09
28/12/2023	925.680	-0,18%	28,00	27,885	28,475	27,96
27/12/2023	1.189.701	2,83%	26,92	26,90	28,063	28,01
26/12/2023	781.802	-1,13%	27,45	27,24	27,605	27,24
22/12/2023	612.638	0,62%	27,38	27,3717	27,745	27,55
21/12/2023	779.215	1,15%	27,19	27,13	27,60	27,38
20/12/2023	1.380.119	-2,56%	27,78	27,075	27,78	27,07
19/12/2023	1.209.532	1,57%	27,45	27,16	27,78	27,78
18/12/2023	2.126.130	-0,07%	27,45	26,75	27,481	27,35
15/12/2023	4.122.912	-4,40%	28,47	27,355	28,517	27,37
14/12/2023	2.867.084	-2,02%	28,43	28,37	29,62	28,63
13/12/2023	1.231.838	2,49%	28,43	28,2751	29,34	29,22
12/12/2023	1.115.254	-0,63%	28,69	28,23	28,71	28,51
11/12/2023	1.346.683	0,42%	28,59	28,56	29,105	28,69
08/12/2023	578.181	-0,70%	28,75	28,505	28,78	28,57
07/12/2023	1.452.974	0,04%	28,75	28,43	29,14	28,77
06/12/2023	1.895.709	1,09%	28,28	28,27	29,085	28,76
05/12/2023	1.269.721	0,46%	28,18	28,00	28,495	28,45
04/12/2023	1.775.496	3,55%	27,35	27,26	28,46	28,32
01/12/2023	2.009.345	1,03%	27,07	26,84	27,36	27,35
30/11/2023	3.676.240	0,63%	26,94	26,56	27,08	27,07
29/11/2023	1.464.792	-0,70%	27,08	26,85	27,11	26,90
28/11/2023	845.265	-0,18%	27,13	26,92	27,235	27,09
27/11/2023	997.221	0,30%	27,18	26,88	27,15	27,14
24/11/2023	336.012	-0,44%	27,18	27,04	27,35	27,06
23/11/2023	735.677	0,67%	26,91	27,02	27,292	27,18
22/11/2023	721.845	0,67%	26,91	27,02	27,292	27,18
21/11/2023	1.292.081	0,26%	26,91	26,87	27,16	27,00
20/11/2023	1.154.415	1,24%	26,49	26,48	27,05	26,93
17/11/2023	927.633	0,26%	26,59	26,39	26,75	26,60
16/11/2023	2.418.003	-1,08%	26,95	26,07	26,95	26,53
15/11/2023	999.735	-1,82%	27,55	26,97	27,65	27,02
14/11/2023	1.064.835	1,51%	27,44	27,405	27,80	27,52
13/11/2023	1.421.169	-0,40%	27,10	26,81	27,255	27,11
10/11/2023	2.433.017	-0,69%	27,47	26,54	27,47	27,22
09/11/2023	1.868.044	-0,76%	27,17	27,32	28,465	27,41
08/11/2023	1.813.029	0,25%	27,48	26,29	27,65	27,62
07/11/2023	1.549.341	-0,83%	27,48	27,30	27,865	27,55
06/11/2023	1.037.584	-0,61%	27,33	27,685	28,07	27,78
03/11/2023	919.207	1,71%	27,33	27,85	28,09	27,95
02/11/2023	1.165.107	0,92%	26,95	27,13	27,71	27,48
01/11/2023	1.248.817	1,34%	26,74	26,81	27,31	27,23
31/10/2023	1.997.173	0,64%	26,74	26,74	27,18	26,87
30/10/2023	1.799.556	1,87%	26,43	26,24	26,76	26,70
27/10/2023	523.955	-3,28%	27,31	26,265	27,31	26,355
26/10/2023	1.151.625	-0,18%	27,36	27,18	27,495	27,25
25/10/2023	732.958	-1,23%	27,50	27,05	27,51	27,30
24/10/2023	1.196.126	0,95%	27,47	27,385	27,76	27,64
23/10/2023	1.717.537	-0,94%	27,47	27,23	27,73	27,38
20/10/2023	1.082.874	-1,67%	28,17	27,63	28,23	27,64
19/10/2023	1.573.556	2,37%	28,39	27,41	28,45	28,11
18/10/2023	1.789.570	-3,58%	27,93	27,395	28,51	27,46
17/10/2023	1.836.266	1,86%	27,79	27,80	28,51	28,48
16/10/2023	1.469.512	0,43%	27,79	27,58	28,19	27,96
13/10/2023	2.039.070	2,73%	27,00	27,00	27,89	27,84
12/10/2023	1.437.348	-0,15%	27,18	26,78	27,21	27,10
11/10/2023	869.562	0,78%	26,95	26,8292	27,21	27,14
10/10/2023	1.013.115	0,60%	26,79	26,79	27,145	26,93