Roche Holdings Ltd Spon ADR (RHHBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	6.014.502	0,00%	38,99	38,69	39,16	39,00
17/07/2024	6.014.502	7,53%	38,99	38,69	39,16	39,00
04/07/2024	1.496.995	0,00%	34,28	34,10	34,34	34,11
02/07/2024	1.649.918	-0,61%	34,30	34,29	34,512	34,43
19/06/2024	2.874.023	0,00%	34,84	34,82	35,20	34,98
27/05/2024	1.752.108	0,00%	31,66	31,49	31,69	31,60
28/03/2024	1.828.049	1,95%	31,53	31,53	31,95	31,92
19/02/2024	1.611.168	0,00%	32,20	32,11	32,37	32,28
02/02/2024	2.087.331	-1,08%	34,00	33,70	34,02	33,95
01/02/2024	4.563.638	-1,58%	34,31	33,87	34,38	34,32
31/01/2024	1.500.449	-1,16%	34,91	34,73	34,98	34,87
30/01/2024	1.500.449	-1,16%	34,91	34,73	34,98	34,87
29/01/2024	1.500.449	-1,16%	34,91	34,73	34,98	34,87
26/01/2024	1.500.449	-1,16%	34,91	34,73	34,98	34,87
25/01/2024	1.500.449	-1,16%	34,91	34,73	34,98	34,87
24/01/2024	1.284.013	0,51%	35,23	35,22	35,50	35,28
23/01/2024	1.331.058	-1,21%	35,04	34,95	35,13	35,10
22/01/2024	1.397.447	0,54%	35,55	35,405	35,79	35,53
19/01/2024	1.843.561	-0,25%	35,29	35,02	35,34	35,34
18/01/2024	1.321.712	-0,48%	35,46	35,288	35,48	35,43
17/01/2024	1.775.994	-1,93%	35,76	35,46	35,79	35,60
16/01/2024	1.784.589	-1,81%	36,40	36,20	36,97	36,30
15/01/2024	1.374.797	0,00%	37,11	36,92	37,28	36,97
12/01/2024	1.374.797	0,71%	37,11	36,92	37,28	36,97
11/01/2024	1.775.501	-1,18%	36,99	36,56	37,05	36,71
10/01/2024	966.243	0,57%	37,27	37,09	37,37	37,15
09/01/2024	1.377.911	-0,97%	37,16	36,90	37,24	36,94
08/01/2024	1.406.203	0,73%	36,94	36,90	37,33	37,30
05/01/2024	2.105.848	-1,15%	36,93	36,76	37,16	37,03
04/01/2024	2.025.689	0,65%	37,01	37,01	37,49	37,46
03/01/2024	1.679.741	2,39%	36,86	36,78	37,245	37,22
02/01/2024	1.545.930	0,33%	36,08	35,37	36,50	36,35
29/12/2023	805.947	1,17%	36,17	36,11	36,38	36,23
28/12/2023	1.556.912	-0,50%	36,30	35,77	36,49	35,81
27/12/2023	1.275.021	1,04%	35,97	35,85	36,16	35,99
26/12/2023	1.003.740	0,23%	35,55	35,5401	35,77	35,62
22/12/2023	1.092.600	-0,31%	35,69	35,48	35,82	35,54
21/12/2023	1.139.071	1,83%	35,50	35,49	35,71	35,65
20/12/2023	1.173.018	-1,30%	35,43	35,00	35,48	35,01
19/12/2023	1.754.545	0,88%	35,30	35,25	35,52	35,47
18/12/2023	2.808.061	1,24%	35,42	35,10	35,43	35,16
15/12/2023	4.135.892	-1,89%	35,02	34,65	35,38	34,73
14/12/2023	2.015.823	-2,21%	35,69	35,40	35,72	35,40
13/12/2023	1.902.995	-0,06%	36,14	35,97	36,35	36,20
12/12/2023	1.553.696	0,25%	36,47	36,15	36,50	36,22
11/12/2023	2.017.526	0,36%	35,96	35,93	36,22	36,13
08/12/2023	1.831.692	1,18%	35,92	35,92	36,20	36,00
07/12/2023	4.664.213	-0,75%	35,80	35,53	35,83	35,58
06/12/2023	6.400.079	-0,03%	35,66	35,60	36,00	35,85
05/12/2023	2.224.621	1,24%	35,85	35,76	36,06	35,86
04/12/2023	3.379.161	3,09%	35,00	34,99	35,44	35,42
01/12/2023	1.023.576	1,99%	34,12	34,12	34,44	34,36
30/11/2023	1.653.075	-0,36%	33,77	33,50	34,17	33,69
29/11/2023	2.099.701	0,75%	33,70	33,65	33,85	33,81
28/11/2023	1.658.358	0,57%	33,30	33,25	33,66	33,56
27/11/2023	1.960.535	-1,33%	33,76	33,35	33,76	33,37
24/11/2023	552.161	1,41%	33,88	33,5331	33,93	33,82
23/11/2023	1.000.539	0,00%	33,41	33,29	33,46	33,35
22/11/2023	1.000.539	-0,66%	33,41	33,29	33,46	33,35
21/11/2023	1.447.408	0,51%	33,45	33,40	33,60	33,57
20/11/2023	1.305.481	0,03%	33,37	33,34	33,56	33,40
17/11/2023	1.327.070	0,27%	33,52	33,30	33,56	33,39
16/11/2023	875.734	-0,09%	33,25	33,25	33,46	33,30
15/11/2023	1.084.786	-0,76%	33,52	33,31	33,65	33,33
14/11/2023	1.327.576	1,40%	33,43	33,37	33,66	33,585
13/11/2023	2.069.459	1,01%	32,81	32,73	33,14	33,12
10/11/2023	1.762.466	0,00%	32,845	32,54	32,87	32,79
09/11/2023	2.217.257	-0,46%	33,34	32,78	33,36	32,79
08/11/2023	1.571.146	0,67%	33,11	32,90	33,24	32,94
07/11/2023	1.567.443	-0,40%	32,85	32,71	32,91	32,72
06/11/2023	1.628.061	-0,21%	32,90	32,8175	33,05	32,85
03/11/2023	802.297	0,18%	33,09	32,89	33,15	32,92
02/11/2023	2.736.314	-0,03%	32,80	32,649	33,01	32,86
01/11/2023	1.626.670	1,67%	32,38	32,36	32,96	32,87
31/10/2023	2.358.723	-3,49%	31,97	31,77	32,385	32,33
30/10/2023	4.608.041	1,92%	33,46	33,35	33,58	33,50
27/10/2023	4.292.347	-0,39%	33,07	32,76	33,10	32,87
26/10/2023	4.863.716	0,37%	33,02	32,77	33,10	33,00
25/10/2023	3.974.943	-0,09%	32,95	32,58	33,14	32,88
24/10/2023	3.427.915	-0,57%	32,98	32,83	33,14	32,91
23/10/2023	2.640.267	-0,78%	33,20	32,98	33,27	33,10
20/10/2023	2.331.222	0,51%	33,40	33,23	33,59	33,36
19/10/2023	3.604.959	-3,24%	33,09	33,05	33,49	33,19
18/10/2023	2.291.993	-1,80%	34,99	34,30	35,075	34,30
17/10/2023	2.669.693	0,14%	34,93	34,79	35,12	34,93
16/10/2023	3.283.363	-1,47%	34,53	34,45	35,04	34,88
13/10/2023	808.054	1,93%	35,1499	35,07	35,49	35,40
12/10/2023	1.281.627	-1,08%	35,06	34,6775	35,13	34,73
11/10/2023	1.134.925	0,63%	35,38	35,03	35,42	35,11
10/10/2023	1.417.389	0,87%	34,72	34,6425	34,948	34,89
09/10/2023	1.161.347	1,39%	34,48	34,43	34,71	34,59
06/10/2023	1.210.273	1,02%	33,88	33,60	34,18	34,115
05/10/2023	1.822.337	1,23%	33,57	33,56	33,83	33,77
04/10/2023	722.800	-0,36%	33,48	33,09	33,52	33,19
03/10/2023	1.926.525	-1,28%	33,52	33,20	33,59	33,31
02/10/2023	1.894.708	-0,56%	33,81	33,47	33,85	33,74
29/09/2023	2.606.134	-0,06%	34,47	33,93	34,47	33,93
28/09/2023	2.353.980	-0,73%	33,88	33,82	34,12	33,95
27/09/2023	1.593.246	0,50%	34,58	34,09	34,61	34,20
26/09/2023	2.099.048	-0,38%	33,79	33,70	34,13	34,03