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 >
17/09/2025	170.230	0,54%	74,85	74,55	76,60	75,10
16/09/2025	211.300	-2,16%	76,80	74,20	77,00	74,70
15/09/2025	210.760	2,48%	74,55	74,50	78,90	76,35
12/09/2025	247.600	1,98%	73,35	72,90	76,50	74,50
11/09/2025	224.720	0,76%	72,60	72,55	75,40	73,05
10/09/2025	242.740	-4,54%	77,10	72,15	77,50	72,50
09/09/2025	232.530	5,05%	72,50	69,75	76,05	75,95
08/09/2025	257.840	-0,48%	72,75	71,65	73,40	72,30
05/09/2025	279.400	-2,09%	74,50	72,25	74,55	72,65
04/09/2025	281.530	1,16%	73,30	71,55	74,85	74,20
03/09/2025	284.790	-6,08%	77,85	73,15	78,20	73,35
02/09/2025	227.850	-4,35%	81,20	77,15	81,60	78,10
01/09/2025	75.630	0,37%	81,75	79,95	82,85	81,65
29/08/2025	69.360	0,06%	81,65	80,85	82,75	81,35
28/08/2025	74.280	-8,86%	89,15	79,05	89,20	81,30
27/08/2025	68.490	-2,03%	91,10	87,80	91,15	89,20
26/08/2025	56.320	-0,92%	91,90	90,30	93,35	91,05
25/08/2025	59.640	-1,18%	93,00	91,35	93,05	91,90
22/08/2025	66.150	0,38%	92,80	91,70	93,20	93,00
21/08/2025	57.430	-1,75%	93,80	88,90	93,85	92,65
20/08/2025	58.380	1,34%	93,00	92,15	94,65	94,30
19/08/2025	61.440	0,54%	94,45	91,40	94,60	93,05
18/08/2025	67.410	-0,59%	93,00	92,20	93,85	92,55
15/08/2025	275.420	-1,22%	94,30	92,50	94,95	93,10
14/08/2025	66.780	0,05%	93,45	92,65	95,05	94,25
13/08/2025	65.940	0,16%	94,10	92,50	94,80	94,20
12/08/2025	59.990	-3,49%	97,75	92,70	98,30	94,05
11/08/2025	53.350	-4,55%	103,30	97,00	103,70	97,45
08/08/2025	291.270	-0,10%	100,50	100,50	104,10	102,10
07/08/2025	272.840	0,79%	101,60	101,00	104,50	102,20
06/08/2025	306.660	-1,74%	103,70	101,00	104,20	101,40
05/08/2025	250.180	4,08%	99,25	98,15	104,00	103,20
04/08/2025	279.600	2,43%	96,95	96,95	99,40	99,15
01/08/2025	341.100	-0,10%	96,90	94,65	98,45	96,80
31/07/2025	329.800	-2,17%	99,20	96,40	99,85	96,90
30/07/2025	298.740	-6,29%	105,20	98,45	106,90	99,05
29/07/2025	303.530	-1,67%	108,90	104,60	109,20	105,70
28/07/2025	246.760	-4,02%	114,10	106,80	114,50	107,50
25/07/2025	312.370	6,87%	108,00	106,00	112,10	112,00
24/07/2025	278.880	1,75%	103,20	102,10	105,70	104,80
23/07/2025	281.820	-1,15%	104,90	101,20	106,10	103,00
22/07/2025	288.800	-1,33%	105,60	103,10	105,60	104,20
21/07/2025	272.140	-0,47%	106,60	104,70	107,80	105,60
18/07/2025	137.610	0,19%	106,50	104,70	108,30	106,10
17/07/2025	56.230	9,29%	97,30	96,30	106,60	105,90
16/07/2025	69.790	4,98%	92,55	91,65	97,95	96,90
15/07/2025	73.670	0,38%	94,60	91,95	98,50	92,30
14/07/2025	75.030	2,17%	89,45	88,20	92,55	91,95
11/07/2025	65.440	-3,23%	93,40	90,00	93,40	90,00
10/07/2025	65.600	1,47%	91,80	90,10	93,45	93,00
09/07/2025	68.460	-0,54%	92,20	91,25	92,50	91,65
08/07/2025	67.620	-2,38%	94,60	91,65	94,95	92,15
07/07/2025	55.740	-1,72%	96,35	94,35	97,60	94,40
04/07/2025	70.940	0,95%	94,35	94,05	98,15	96,05
03/07/2025	73.610	4,45%	94,10	92,10	98,15	95,15
02/07/2025	65.860	-2,72%	93,90	90,00	94,30	91,10
01/07/2025	64.890	0,54%	93,45	91,75	94,25	93,65
30/06/2025	63.600	2,64%	91,30	90,10	93,70	93,15
27/06/2025	78.500	0,39%	90,60	89,05	91,15	90,75
26/06/2025	75.750	-2,06%	92,40	89,40	93,35	90,40
25/06/2025	71.230	-4,20%	96,70	91,95	97,05	92,30
24/06/2025	61.040	5,65%	92,35	92,35	96,35	96,35
23/06/2025	69.500	3,28%	88,40	88,00	92,45	91,20
20/06/2025	71.500	-1,56%	90,25	87,70	90,75	88,30
19/06/2025	77.660	-0,94%	90,30	89,45	90,90	89,70
18/06/2025	67.540	4,20%	87,30	87,05	90,60	90,55
17/06/2025	73.500	-3,28%	89,65	86,35	89,85	86,90
16/06/2025	77.950	-3,23%	91,50	88,45	92,65	89,85
13/06/2025	55.650	2,03%	88,80	86,70	93,15	92,85
12/06/2025	77.940	-4,66%	95,60	90,15	95,95	91,00
11/06/2025	67.400	-1,29%	96,60	95,40	98,00	95,45
10/06/2025	71.000	-2,62%	99,40	95,25	99,45	96,70
09/06/2025	61.000	-0,30%	100,00	99,10	100,70	99,30
06/06/2025	115.220	1,17%	98,55	98,55	101,60	99,60
05/06/2025	473.360	-2,52%	100,30	98,20	103,00	98,45
04/06/2025	488.950	-13,82%	113,00	94,75	113,50	101,00
03/06/2025	352.240	1,30%	115,90	114,80	117,40	117,20
02/06/2025	392.860	-0,34%	114,90	112,50	115,80	115,70
30/05/2025	368.950	-0,68%	117,10	114,20	117,90	116,10
29/05/2025	364.440	-1,93%	119,40	116,90	120,90	116,90
28/05/2025	372.850	-2,61%	122,70	118,60	122,80	119,20
27/05/2025	367.570	-1,92%	125,00	121,30	125,60	122,40
26/05/2025	358.810	-0,16%	125,70	124,00	126,90	124,80
23/05/2025	296.570	-1,65%	127,20	123,00	127,60	125,00
22/05/2025	345.540	0,71%	126,40	126,40	129,60	127,10
21/05/2025	328.810	-1,56%	128,30	125,80	128,70	126,20
20/05/2025	358.460	2,72%	125,20	124,40	129,90	128,20
19/05/2025	359.600	2,13%	121,60	121,50	125,40	124,80
16/05/2025	345.210	-0,41%	122,50	120,40	123,00	122,20
15/05/2025	343.840	-1,45%	124,00	122,20	124,60	122,70
14/05/2025	338.580	-0,16%	125,00	122,20	126,00	124,50
13/05/2025	350.070	-1,66%	126,80	124,70	127,70	124,70
12/05/2025	370.130	1,68%	125,10	122,70	128,30	126,80
09/05/2025	328.640	0,48%	124,10	122,10	125,40	124,70
08/05/2025	383.270	1,39%	122,90	122,90	127,40	124,10
07/05/2025	403.170	-2,00%	125,20	119,60	125,20	122,40
06/05/2025	403.470	-8,23%	136,70	122,00	136,90	124,90
05/05/2025	376.790	4,29%	130,70	130,40	136,30	136,10
02/05/2025	369.310	0,23%	131,50	126,30	132,60	130,50
30/04/2025	380.820	1,48%	128,60	127,70	133,20	130,20