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 > >>
21/04/2026	57.950	2,05%	49,84	49,78	53,20	50,80
20/04/2026	78.230	-0,40%	48,32	48,08	50,00	49,78
17/04/2026	44.640	1,63%	49,24	48,00	50,60	49,98
16/04/2026	84.060	9,00%	45,32	45,32	49,70	49,18
15/04/2026	81.540	7,28%	42,18	42,10	45,54	45,12
14/04/2026	89.610	5,47%	40,04	40,00	43,04	42,06
13/04/2026	86.930	1,27%	39,52	38,50	40,08	39,88
10/04/2026	59.990	-2,43%	40,48	39,20	40,50	39,38
09/04/2026	77.140	2,44%	39,04	37,82	40,74	40,36
08/04/2026	74.640	10,67%	38,18	38,02	41,26	39,40
07/04/2026	83.170	-3,37%	37,36	35,48	37,60	35,60
02/04/2026	85.320	-0,49%	36,52	35,62	37,48	36,84
01/04/2026	59.440	0,00%	37,56	35,76	38,92	37,02
31/03/2026	84.250	12,11%	33,32	33,30	37,86	37,02
30/03/2026	95.460	7,28%	30,06	30,06	33,62	33,02
27/03/2026	121.940	-3,93%	32,14	30,58	32,14	30,78
26/03/2026	98.720	-0,56%	32,24	31,28	32,86	32,04
25/03/2026	125.150	0,50%	32,16	32,06	33,52	32,22
24/03/2026	93.270	-0,06%	32,08	31,48	32,86	32,06
23/03/2026	134.360	-3,20%	32,74	30,82	33,10	32,08
20/03/2026	99.250	-4,11%	34,44	33,04	35,42	33,14
19/03/2026	95.400	-7,64%	37,24	34,00	37,24	34,56
18/03/2026	108.680	-7,83%	40,78	37,28	41,04	37,42
17/03/2026	77.240	3,15%	39,02	38,98	41,30	40,60
16/03/2026	81.860	-1,65%	40,12	39,14	40,40	39,36
13/03/2026	79.310	-3,33%	41,44	39,90	41,56	40,02
12/03/2026	70.990	0,19%	41,04	40,38	41,64	41,40
11/03/2026	86.660	-1,67%	42,10	41,18	42,36	41,32
10/03/2026	92.140	-0,71%	42,46	41,38	42,72	42,02
09/03/2026	112.230	0,38%	41,46	39,40	42,52	42,32
06/03/2026	79.200	-5,09%	44,70	41,92	45,30	42,16
05/03/2026	73.720	-4,88%	46,80	44,22	47,16	44,42
04/03/2026	89.900	-21,64%	53,90	45,92	54,90	46,70
03/03/2026	52.030	0,76%	58,70	57,45	60,45	59,60
02/03/2026	47.940	-1,91%	59,40	57,75	61,05	59,15
27/02/2026	40.460	-0,08%	60,60	59,55	61,50	60,30
26/02/2026	40.570	0,42%	60,00	59,25	61,55	60,35
25/02/2026	51.780	-2,28%	61,55	59,30	61,60	60,10
24/02/2026	52.180	-5,02%	65,15	61,25	65,15	61,50
23/02/2026	52.250	0,39%	64,10	63,45	65,85	64,75
20/02/2026	39.250	-2,35%	66,20	64,05	66,40	64,50
19/02/2026	34.400	-1,49%	66,95	66,05	67,80	66,05
18/02/2026	27.480	-2,90%	69,10	66,95	70,85	67,05
17/02/2026	38.510	-1,00%	69,80	68,95	70,80	69,05
16/02/2026	45.930	1,97%	68,40	67,65	70,15	69,75
13/02/2026	46.290	0,22%	68,00	66,15	68,40	68,40
12/02/2026	55.990	3,33%	66,30	65,65	68,90	68,25
11/02/2026	55.650	-0,38%	66,50	63,80	66,85	66,05
10/02/2026	55.540	0,84%	66,05	64,05	67,65	66,30
09/02/2026	47.160	2,57%	64,70	63,35	65,85	65,75
06/02/2026	56.140	-5,94%	68,25	64,10	68,60	64,10
05/02/2026	50.510	5,99%	64,40	64,10	68,60	68,15
04/02/2026	50.200	8,89%	59,35	59,20	64,45	64,30
03/02/2026	55.610	-2,96%	60,95	59,00	60,95	59,05
02/02/2026	57.600	-2,25%	61,80	60,55	62,40	60,85
30/01/2026	66.570	4,80%	59,75	59,45	64,45	62,25
29/01/2026	59.730	-1,25%	60,20	58,70	61,05	59,40
28/01/2026	63.440	3,00%	58,70	57,25	60,50	60,15
27/01/2026	58.120	-0,34%	58,65	57,50	58,95	58,40
26/01/2026	72.250	-0,26%	58,80	57,65	60,15	58,60
23/01/2026	64.680	-2,16%	59,90	57,80	60,40	58,75
22/01/2026	70.750	1,52%	59,70	59,15	61,40	60,05
21/01/2026	70.510	-2,63%	60,80	55,90	61,10	59,15
20/01/2026	52.520	-2,72%	62,45	60,25	63,00	60,75
19/01/2026	70.510	-2,73%	62,80	62,25	63,40	62,45
16/01/2026	61.550	-2,13%	65,50	62,60	65,65	64,20
15/01/2026	52.830	-1,13%	66,80	65,20	67,50	65,60
14/01/2026	50.350	-1,56%	67,10	65,85	67,45	66,35
13/01/2026	76.850	2,28%	66,25	66,20	69,10	67,40
12/01/2026	85.340	0,08%	66,45	65,30	67,55	65,90
09/01/2026	89.400	-0,08%	66,20	65,15	66,35	65,85
08/01/2026	98.510	-1,13%	66,80	64,75	67,05	65,90
07/01/2026	96.950	-7,88%	71,70	64,75	71,80	66,65
06/01/2026	85.750	5,85%	68,65	67,10	73,20	72,35
05/01/2026	61.130	2,09%	67,25	65,15	68,40	68,35
02/01/2026	88.070	4,20%	65,35	65,35	69,55	66,95
30/12/2025	48.080	-2,87%	66,30	64,25	66,30	64,25
29/12/2025	105.110	2,64%	64,15	63,75	66,85	66,15
23/12/2025	106.170	-0,39%	64,50	64,30	66,05	64,45
22/12/2025	94.580	-1,37%	65,55	62,90	66,20	64,70
19/12/2025	103.280	1,08%	64,95	63,35	66,10	65,60
18/12/2025	106.880	2,69%	63,40	63,20	65,95	64,90
17/12/2025	87.690	0,96%	62,70	61,10	64,45	63,20
16/12/2025	85.360	2,45%	61,00	60,80	64,55	62,60
15/12/2025	79.470	-2,00%	62,05	60,55	64,00	61,10
12/12/2025	97.630	-0,16%	62,45	62,35	63,90	62,35
11/12/2025	80.700	0,16%	62,30	61,20	63,00	62,45
10/12/2025	90.750	0,08%	62,40	60,85	63,05	62,35
09/12/2025	91.580	1,55%	61,75	60,95	63,05	62,30
08/12/2025	118.140	-1,21%	62,15	60,55	62,55	61,35
05/12/2025	101.030	-0,32%	62,60	61,85	64,00	62,10
04/12/2025	81.330	-0,64%	62,75	60,40	63,60	62,30
03/12/2025	131.310	-0,63%	63,45	62,20	64,25	62,70
02/12/2025	324.420	-1,64%	64,40	62,95	64,65	63,10
01/12/2025	300.520	-2,36%	65,55	63,55	65,60	64,15
28/11/2025	283.830	1,47%	64,75	64,25	65,85	65,70
27/11/2025	230.100	3,93%	62,15	62,10	64,95	64,75
26/11/2025	268.210	-0,88%	63,00	60,55	63,50	62,30
25/11/2025	280.730	4,58%	60,10	60,10	63,10	62,85
24/11/2025	333.230	-0,41%	60,40	59,55	61,10	60,10