BiG | O banco que entende os seus valores.

Redcare Pharmacy NV (RDC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
23/09/2026	70.470	-5,21%	65,65	61,15	66,75	61,85
22/09/2026	81.430	2,19%	63,45	63,40	66,45	65,25
21/09/2026	75.660	5,71%	60,50	60,40	63,85	63,85
18/09/2026	71.930	1,51%	59,60	59,60	62,05	60,40
17/09/2026	71.440	11,53%	53,85	53,75	59,95	59,50
16/09/2026	72.070	3,49%	51,85	50,60	53,80	53,35
15/09/2026	81.860	-1,15%	52,10	51,55	53,95	51,55
14/09/2026	74.150	-0,38%	52,40	51,55	53,20	52,15
11/09/2026	69.620	-2,42%	54,30	52,05	54,45	52,35
10/09/2026	73.820	1,32%	52,80	51,45	54,65	53,65
09/09/2026	48.240	-6,03%	56,20	52,10	56,20	52,95
08/09/2026	48.210	-3,10%	58,25	55,65	58,75	56,35
07/09/2026	61.290	-1,86%	59,20	57,50	59,90	58,15
04/09/2026	77.490	3,77%	57,30	57,00	60,30	59,25
03/09/2026	64.570	0,18%	56,80	55,80	57,35	57,10
02/09/2026	63.760	-6,71%	60,60	55,80	60,65	57,00
01/09/2026	66.170	-2,24%	62,45	60,15	62,45	61,10
31/08/2026	72.660	-2,04%	63,80	60,95	63,95	62,50
28/08/2026	56.360	-4,92%	67,00	63,80	68,35	63,80
27/08/2026	56.230	6,25%	63,45	63,20	67,20	67,10
26/08/2026	65.380	2,43%	62,60	61,55	63,90	63,15
25/08/2026	49.250	0,98%	61,10	61,00	62,70	61,65
24/08/2026	56.800	-1,85%	62,35	60,65	62,45	61,05
21/08/2026	64.290	-1,35%	63,00	61,85	63,90	62,20
20/08/2026	64.330	1,20%	62,25	61,65	64,60	63,05
19/08/2026	56.460	-0,16%	63,55	61,10	64,55	62,30
18/08/2026	54.470	-2,73%	64,00	62,40	64,25	62,40
17/08/2026	56.060	5,16%	60,85	60,20	64,20	64,15
14/08/2026	63.280	0,33%	60,80	60,05	61,40	61,00
13/08/2026	50.010	-1,14%	61,75	60,60	63,35	60,80
12/08/2026	67.360	1,23%	61,05	60,70	62,05	61,50
11/08/2026	50.560	-1,22%	62,05	60,70	62,10	60,75
10/08/2026	56.560	-1,84%	62,70	60,85	63,05	61,50
07/08/2026	47.570	-0,56%	62,35	62,35	63,80	62,65
06/08/2026	43.200	-0,16%	63,45	62,05	64,90	63,00
05/08/2026	45.680	0,16%	63,50	62,00	64,00	63,10
04/08/2026	59.780	-1,49%	63,65	62,35	64,55	63,00
03/08/2026	64.210	3,31%	62,80	62,20	64,20	63,95
31/07/2026	56.810	-5,71%	65,70	61,40	66,00	61,90
30/07/2026	57.620	-4,23%	68,85	64,85	69,20	65,65
29/07/2026	54.700	-2,42%	70,80	67,30	73,20	68,55
28/07/2026	55.870	5,32%	66,90	66,65	70,55	70,25
27/07/2026	50.480	1,29%	66,45	66,00	67,60	66,70
24/07/2026	51.750	1,39%	65,40	64,80	66,30	65,85
23/07/2026	63.700	-4,27%	68,05	64,55	68,15	64,95
22/07/2026	50.240	-1,24%	68,95	67,65	70,10	67,85
21/07/2026	48.360	2,31%	69,50	68,70	70,80	68,70
20/07/2026	63.120	1,05%	66,75	66,30	68,35	67,15
17/07/2026	59.860	-1,12%	66,85	65,50	67,70	66,45
16/07/2026	51.620	-1,54%	67,80	66,20	69,05	67,20
15/07/2026	41.210	4,52%	65,30	65,30	69,30	68,25
14/07/2026	43.810	0,38%	65,15	65,05	67,05	65,30
13/07/2026	57.200	6,29%	60,70	60,70	65,70	65,05
10/07/2026	62.680	-3,92%	63,05	59,60	63,05	61,20
09/07/2026	55.460	-5,56%	67,90	61,65	68,10	63,70
08/07/2026	38.430	-2,53%	69,60	66,30	69,60	67,45
07/07/2026	52.110	-1,07%	69,95	68,60	70,25	69,20
06/07/2026	59.980	0,72%	70,75	68,95	73,60	69,95
03/07/2026	65.190	3,35%	67,90	67,20	71,05	69,45
02/07/2026	52.780	-2,96%	69,30	66,85	69,90	67,20
01/07/2026	54.870	5,16%	66,35	66,30	70,50	69,25
30/06/2026	58.530	-3,94%	68,60	65,65	69,25	65,85
29/06/2026	69.660	7,70%	64,00	63,90	69,20	68,55
26/06/2026	62.930	-3,27%	65,55	62,15	65,70	63,65
25/06/2026	54.390	-0,68%	66,95	65,65	69,65	65,80
24/06/2026	63.450	-1,85%	67,50	64,60	68,05	66,25
23/06/2026	64.530	3,29%	65,40	64,20	67,85	67,50
22/06/2026	67.720	-1,66%	66,45	64,60	67,35	65,35
19/06/2026	69.260	0,00%	66,25	65,55	69,25	66,45
18/06/2026	60.270	3,67%	64,35	64,35	67,55	66,45
17/06/2026	54.080	4,82%	61,80	61,80	65,60	64,10
16/06/2026	58.100	9,29%	56,95	56,75	63,50	61,15
15/06/2026	72.710	15,27%	49,28	49,28	57,65	55,95
12/06/2026	78.290	-0,86%	49,24	48,00	50,10	48,54
11/06/2026	73.210	2,60%	47,82	46,62	49,48	48,96
10/06/2026	70.310	0,55%	47,44	47,40	49,20	47,72
09/06/2026	77.160	-3,14%	49,02	47,44	49,24	47,46
08/06/2026	80.940	1,41%	48,04	47,28	49,06	49,00
05/06/2026	79.690	-2,70%	49,98	48,02	50,55	48,32
04/06/2026	82.700	-1,08%	48,74	48,74	52,85	49,66
03/06/2026	81.930	6,45%	47,18	47,00	52,70	50,20
02/06/2026	85.330	1,99%	46,26	46,22	47,92	47,16
01/06/2026	92.590	6,20%	44,10	43,86	47,78	46,24
29/05/2026	85.430	1,21%	43,14	43,10	45,20	43,54
28/05/2026	74.210	-1,38%	43,58	42,04	44,70	43,02
27/05/2026	84.540	0,88%	43,36	43,34	45,60	43,62
26/05/2026	92.310	-4,04%	45,16	42,66	45,38	43,24
25/05/2026	81.610	1,40%	44,82	44,72	45,48	45,06
22/05/2026	87.030	-1,77%	45,48	44,44	45,88	44,44
21/05/2026	79.780	-1,35%	45,96	44,58	46,14	45,24
20/05/2026	72.300	-3,41%	47,56	44,72	47,84	45,86
19/05/2026	83.010	-0,54%	47,62	47,24	49,24	47,48
18/05/2026	64.670	2,67%	46,46	46,04	49,66	47,74
15/05/2026	73.740	1,09%	45,94	45,70	46,86	46,50
14/05/2026	84.490	-0,90%	46,54	46,00	47,28	46,00
13/05/2026	84.540	1,27%	45,84	45,70	47,82	46,42
12/05/2026	89.020	-2,22%	46,96	45,32	47,08	45,84
11/05/2026	86.380	6,84%	43,72	43,62	48,40	46,88
08/05/2026	69.730	-3,05%	45,72	43,34	46,94	43,88
07/05/2026	81.650	-1,91%	46,14	45,26	48,60	45,26