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 > >>
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
06/05/2026	82.670	-3,03%	47,52	45,68	50,65	46,14
05/05/2026	80.070	-1,49%	48,56	47,30	49,30	47,58
04/05/2026	74.160	0,08%	48,82	48,30	50,05	48,30
30/04/2026	80.980	0,96%	47,60	47,60	49,96	48,26
29/04/2026	87.340	1,14%	47,88	47,26	49,50	47,80
28/04/2026	80.400	-4,02%	49,36	47,26	49,48	47,26
27/04/2026	68.510	1,69%	48,06	47,52	49,26	49,24
24/04/2026	65.520	-0,41%	48,92	46,82	49,12	48,42
23/04/2026	67.150	-7,83%	52,20	48,14	52,30	48,62
22/04/2026	51.220	3,84%	52,10	51,90	53,60	52,75
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