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 > >>
09/10/2023	1.584.898	-0,85%	26,89	26,57	27,025	26,77
06/10/2023	1.117.582	1,54%	26,60	26,29	27,145	27,00
05/10/2023	2.556.632	-0,23%	27,02	26,29	26,625	26,59
04/10/2023	1.722.385	-1,30%	26,66	26,56	27,20	26,65
03/10/2023	1.424.079	0,71%	27,15	26,621	27,075	27,00
02/10/2023	1.509.668	-1,22%	26,65	26,621	27,22	26,81
29/09/2023	1.774.409	1,34%	26,65	26,605	27,37	27,14
28/09/2023	1.110.649	0,30%	26,65	26,65	27,08	26,78
27/09/2023	1.874.878	-0,15%	27,00	26,46	27,00	26,70
26/09/2023	1.300.634	0,49%	26,54	26,355	26,90	26,74
25/09/2023	1.361.294	1,06%	26,25	26,20	26,695	26,61
22/09/2023	2.383.790	0,27%	26,33	25,94	26,475	26,33
21/09/2023	3.380.859	-4,34%	27,46	25,92	27,345	26,26
20/09/2023	1.643.707	0,11%	27,46	27,42	27,755	27,45
19/09/2023	1.906.458	-2,00%	27,90	27,31	28,03	27,42
18/09/2023	2.079.037	-0,53%	28,05	27,595	28,16	27,98
15/09/2023	3.164.503	-2,19%	28,69	28,10	28,84	28,13
14/09/2023	1.978.601	-0,04%	28,83	28,691	29,24	28,76
13/09/2023	1.295.407	-1,30%	29,27	28,565	29,18	28,77
12/09/2023	1.320.120	0,45%	29,27	28,65	29,24	29,15
11/09/2023	1.148.382	-0,58%	29,27	28,99	29,415	29,02
08/09/2023	1.306.257	1,14%	28,86	28,74	29,36	29,19
07/09/2023	4.518.398	-0,72%	29,03	28,455	29,08	28,86
06/09/2023	856.359	-1,46%	29,62	29,03	29,64	29,07
05/09/2023	1.458.919	-2,54%	30,22	29,44	30,28	29,50
04/09/2023	1.103.952	1,51%	30,00	30,00	30,67	30,27
01/09/2023	1.103.952	1,51%	30,00	30,00	30,67	30,27
31/08/2023	1.268.377	-1,81%	30,39	29,78	30,40	29,82
30/08/2023	1.301.190	-1,17%	30,81	30,31	30,81	30,37
29/08/2023	1.362.371	1,12%	30,45	30,10	30,855	30,73
28/08/2023	1.205.740	0,60%	30,23	30,19	30,68	30,39
25/08/2023	3.032.110	2,20%	29,68	29,38	30,255	30,21
24/08/2023	1.094.264	-0,40%	29,68	29,425	29,895	29,56
23/08/2023	939.765	0,20%	29,71	29,495	29,75	29,68
22/08/2023	1.015.806	-0,07%	29,60	29,48	29,7894	29,62
21/08/2023	1.243.812	1,02%	29,29	29,19	30,32	29,64
18/08/2023	1.709.107	0,24%	29,18	28,975	29,51	29,34
17/08/2023	901.184	-0,75%	29,61	29,24	29,82	29,27
16/08/2023	1.550.334	-0,37%	29,59	29,26	29,72	29,69
15/08/2023	895.102	-1,03%	29,97	29,735	30,22	29,80
14/08/2023	1.956.217	-1,18%	30,33	30,00	30,41	30,11
11/08/2023	1.273.984	-0,33%	30,51	30,14	30,63	30,47
10/08/2023	1.218.798	0,07%	30,58	30,54	31,09	30,57
09/08/2023	1.478.010	0,00%	30,72	30,485	31,42	30,55
08/08/2023	1.786.108	-0,88%	30,00	29,67	30,735	30,55
07/08/2023	1.358.750	0,72%	30,67	30,55	31,075	30,82
04/08/2023	1.198.374	0,03%	30,61	30,46	31,00	30,60
03/08/2023	1.009.735	-0,20%	30,50	30,36	30,69	30,59
02/08/2023	1.354.465	-0,81%	30,76	30,58	30,955	30,65
01/08/2023	1.170.258	-1,53%	31,50	30,855	31,50	30,90
31/07/2023	1.330.845	0,48%	31,30	31,05	31,375	31,38
28/07/2023	1.074.527	0,74%	31,19	30,805	31,33	31,23
27/07/2023	1.122.451	-0,71%	31,23	30,97	31,36	31,00
26/07/2023	1.144.318	0,06%	31,12	30,9337	31,35	31,22
25/07/2023	1.452.385	0,65%	30,92	30,80	31,29	31,20
24/07/2023	1.318.966	-0,61%	31,05	30,97	31,40	31,00
21/07/2023	1.223.346	0,06%	31,22	30,98	31,365	31,19
20/07/2023	816.571	0,35%	31,22	31,12	31,41	31,17
19/07/2023	1.058.130	0,45%	31,10	31,00	31,50	31,06
18/07/2023	814.668	0,88%	30,75	30,65	31,255	30,92
17/07/2023	1.089.274	-0,26%	30,48	30,27	30,745	30,65
14/07/2023	1.247.450	0,07%	30,78	30,57	30,925	30,73
13/07/2023	1.541.545	-1,82%	31,37	30,66	31,47	30,71
12/07/2023	3.004.980	1,86%	30,91	30,77	31,46	31,28
11/07/2023	1.916.464	2,20%	30,26	30,12	30,71	30,71
10/07/2023	1.524.601	0,13%	30,01	29,8901	30,27	30,05
07/07/2023	1.156.883	-1,57%	30,15	29,93	30,49	30,01
06/07/2023	1.463.239	0,36%	30,15	29,85	30,505	30,49
05/07/2023	1.279.443	-1,08%	30,53	30,15	30,695	30,38
04/07/2023	772.957	0,33%	30,62	30,49	30,92	30,84
03/07/2023	772.917	0,33%	30,62	30,49	30,92	30,84
30/06/2023	2.720.420	0,52%	30,76	30,32	30,895	30,74
29/06/2023	2.237.776	3,31%	29,83	29,69	30,98	30,58
28/06/2023	1.569.582	-0,80%	29,84	29,20	29,87	29,60
27/06/2023	1.702.428	-0,67%	29,98	29,58	30,105	29,84
26/06/2023	2.021.839	-2,94%	30,95	29,995	31,225	30,04
23/06/2023	3.113.878	-0,19%	30,86	30,68	31,225	30,95
22/06/2023	1.667.649	0,10%	30,93	30,72	31,30	31,01
21/06/2023	1.667.311	-1,37%	31,78	30,845	31,25	30,98
20/06/2023	2.929.079	-1,54%	31,78	31,11	31,78	31,41
19/06/2023	3.501.844	-0,93%	32,24	31,68	32,33	31,90
16/06/2023	3.501.844	-0,93%	32,24	31,68	32,33	31,90
15/06/2023	3.023.642	0,16%	32,20	31,96	32,36	32,20
14/06/2023	3.407.743	-0,74%	33,11	32,06	33,86	32,15
13/06/2023	2.678.170	-1,28%	32,62	32,355	32,90	32,39
12/06/2023	1.301.917	-0,30%	32,95	32,70	33,195	32,81
09/06/2023	2.208.557	-4,69%	33,76	32,825	33,94	32,91
08/06/2023	1.494.483	2,19%	33,76	33,76	34,65	34,53
07/06/2023	1.218.814	-0,15%	33,72	33,42	33,87	33,79
06/06/2023	1.183.420	1,59%	33,42	33,40	34,02	33,84
05/06/2023	1.274.021	-0,33%	33,42	33,14	33,70	33,31
02/06/2023	1.944.265	0,75%	33,34	33,265	33,80	33,42
01/06/2023	1.740.142	1,31%	32,80	32,46	33,19	33,17
31/05/2023	1.652.205	0,40%	32,48	32,165	32,77	32,51
30/05/2023	1.652.205	0,40%	32,48	32,165	32,77	32,51
29/05/2023	1.570.806	0,43%	32,25	32,23	32,71	32,38
26/05/2023	1.570.806	0,43%	32,25	32,23	32,71	32,38
25/05/2023	1.512.881	0,06%	32,91	32,02	32,39	32,24
24/05/2023	1.212.625	-2,57%	32,91	32,02	32,91	32,22
23/05/2023	2.421.969	-0,93%	33,21	32,44	33,65	33,07