Roche Holdings Ltd Spon ADR (RHHBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
22/11/2024	1.461.250	0,00%	35,40	35,23	35,50	35,29
21/11/2024	1.461.250	0,46%	35,40	35,23	35,50	35,29
20/11/2024	1.111.491	-0,79%	35,34	35,03	35,38	35,13
19/11/2024	728.913	-0,73%	35,36	35,259	35,53	35,41
18/11/2024	842.751	-0,47%	35,67	35,50	35,78	35,67
15/11/2024	1.727.073	-0,83%	35,90	35,74	36,06	35,84
14/11/2024	1.148.126	-2,38%	36,78	35,55	36,92	36,14
13/11/2024	710.014	-0,88%	37,21	36,885	37,27	37,02
12/11/2024	1.049.496	-0,72%	37,33	37,025	37,39	37,35
11/11/2024	1.125.788	0,03%	37,82	37,59	37,85	37,62
08/11/2024	714.132	-1,47%	37,64	37,44	37,76	37,61
07/11/2024	1.089.280	1,06%	38,0301	37,95	38,27	38,17
06/11/2024	864.740	-2,93%	38,29	37,66	38,30	37,77
05/11/2024	541.202	-1,32%	39,04	38,63	39,06	38,91
04/11/2024	613.959	0,43%	39,46	39,38	39,56	39,43
01/11/2024	1.211.621	1,16%	39,32	39,2025	39,418	39,26
31/10/2024	987.733	-1,65%	38,84	38,64	38,92	38,81
30/10/2024	831.027	-0,98%	39,22	39,08	39,56	39,46
29/10/2024	934.051	-1,14%	39,95	39,7475	40,14	39,85
28/10/2024	1.322.891	-0,64%	40,48	40,04	40,60	40,31
25/10/2024	788.129	0,20%	40,45	40,25	40,67	40,57
24/10/2024	3.045.685	0,72%	40,29	40,29	40,54	40,49
23/10/2024	2.879.906	2,58%	39,89	39,89	40,28	40,20
22/10/2024	1.118.372	-0,53%	39,08	39,00	39,47	39,19
21/10/2024	1.359.899	-0,40%	39,58	39,21	39,60	39,40
18/10/2024	1.165.019	1,20%	39,34	39,24	39,62	39,56
17/10/2024	752.939	0,03%	39,13	39,07	39,28	39,09
16/10/2024	825.945	-0,71%	38,98	38,895	39,16	39,08
15/10/2024	554.350	0,49%	39,22	39,09	39,47	39,36
14/10/2024	2.018.202	-0,03%	39,02	38,97	39,20	39,17
11/10/2024	976.912	0,80%	38,91	38,90	39,18	39,18
10/10/2024	579.752	1,20%	38,83	38,65	38,87	38,87
09/10/2024	1.299.125	0,37%	38,40	38,35	38,67	38,41
08/10/2024	584.029	0,74%	38,35	38,14	38,39	38,27
07/10/2024	721.084	0,58%	37,91	37,77	38,05	37,99
04/10/2024	1.668.961	-1,33%	37,69	37,50	37,81	37,77
03/10/2024	1.002.708	-2,02%	38,68	38,17	38,70	38,28
02/10/2024	1.834.685	-0,43%	39,12	38,93	39,21	39,07
01/10/2024	1.175.687	-1,78%	39,47	39,07	39,50	39,24
30/09/2024	753.709	-0,47%	40,16	39,78	40,19	39,95
27/09/2024	993.005	-0,05%	40,38	40,12	40,52	40,14
26/09/2024	941.715	0,78%	39,81	39,65	40,18	40,16
25/09/2024	1.696.905	-0,25%	40,05	39,72	40,08	39,85
24/09/2024	828.126	1,14%	39,56	39,50	40,08	39,95
23/09/2024	787.163	0,13%	39,37	39,33	39,63	39,50
02/09/2024	703.569	0,00%	42,19	42,16	42,43	42,33
30/07/2024	1.182.795	-0,22%	40,21	40,172	40,42	40,31
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