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 > >>
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
21/11/2025	298.500	0,00%	60,50	59,70	61,35	60,35
20/11/2025	270.410	-3,44%	63,00	60,35	63,20	60,35
19/11/2025	258.150	3,22%	60,00	60,00	63,95	62,50
18/11/2025	275.520	-1,86%	61,00	59,90	62,05	60,55
17/11/2025	207.770	0,08%	61,80	61,05	62,65	61,70
14/11/2025	262.970	-2,22%	63,55	60,80	63,70	61,65
13/11/2025	234.190	-1,94%	64,40	63,05	66,20	63,05
12/11/2025	281.820	-0,39%	64,65	63,55	66,80	64,30
11/11/2025	159.810	3,95%	64,10	63,85	64,90	64,55
10/11/2025	206.490	1,47%	62,80	60,45	63,55	62,10
07/11/2025	179.980	-0,57%	61,60	61,00	63,10	61,20
06/11/2025	238.090	-3,38%	63,95	61,40	64,50	61,55
05/11/2025	287.980	-0,62%	64,10	60,30	64,25	63,70
04/11/2025	229.870	-5,46%	67,05	63,35	67,05	64,10
03/11/2025	215.860	-4,64%	71,55	67,10	71,85	67,80
31/10/2025	223.760	-1,39%	72,00	71,05	74,05	71,10
30/10/2025	278.230	-6,49%	76,95	71,55	77,10	72,10
29/10/2025	259.940	-4,10%	83,25	76,25	83,25	77,10
28/10/2025	220.140	1,45%	79,30	77,35	80,75	80,40
27/10/2025	256.490	-0,94%	80,65	78,75	80,85	79,25
24/10/2025	230.310	0,44%	80,15	79,35	80,85	80,00
23/10/2025	231.460	0,19%	78,80	77,05	79,85	79,65
22/10/2025	248.530	-3,64%	81,75	77,75	82,30	79,50
21/10/2025	243.420	-2,83%	84,75	80,90	84,85	82,50
20/10/2025	216.650	1,07%	84,85	82,15	85,60	84,90
17/10/2025	243.690	-3,78%	86,35	83,20	87,00	84,00
16/10/2025	199.590	1,57%	86,95	85,80	89,20	87,30
15/10/2025	199.590	-0,92%	87,50	85,25	88,55	85,95
14/10/2025	159.530	-0,17%	86,60	85,40	87,65	86,75
13/10/2025	222.570	0,23%	87,10	85,15	87,95	86,90
10/10/2025	222.210	-0,57%	87,55	86,70	90,05	86,70
09/10/2025	246.450	1,22%	86,30	86,00	87,75	87,20
08/10/2025	238.890	-0,69%	87,15	84,45	87,50	86,15
07/10/2025	249.960	-1,14%	89,30	86,50	89,55	86,75
06/10/2025	265.290	12,50%	82,40	81,75	88,55	87,75
03/10/2025	254.380	0,45%	77,60	75,95	78,50	78,00
02/10/2025	282.070	2,78%	75,75	75,35	79,40	77,65
01/10/2025	226.270	2,72%	73,20	73,20	76,05	75,55
30/09/2025	235.180	-0,27%	74,05	71,60	74,05	73,55
29/09/2025	170.250	-3,91%	76,65	73,40	76,85	73,75
26/09/2025	280.900	-1,79%	77,90	76,75	79,00	76,75
25/09/2025	261.410	0,19%	78,10	76,85	81,25	78,15
24/09/2025	265.650	0,78%	77,60	77,45	79,40	78,00
23/09/2025	255.760	-1,59%	79,10	76,35	80,50	77,40
22/09/2025	218.960	2,95%	76,30	76,25	79,20	78,65
19/09/2025	259.780	-1,48%	78,65	75,30	78,65	76,40
18/09/2025	202.920	3,26%	75,75	74,65	77,70	77,55