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 > >>
25-09-2023	2.129.914	-0,32%	34,02	33,95	34,2699	34,16
22-09-2023	1.334.932	-0,72%	34,54	34,26	34,56	34,27
21-09-2023	2.207.939	-2,62%	34,86	34,52	34,915	34,52
20-09-2023	1.571.492	-1,23%	35,78	35,37	35,8699	35,45
19-09-2023	1.899.322	0,08%	35,75	35,63	35,89	35,89
18-09-2023	1.685.737	-1,43%	35,92	35,75	36,00	35,86
15-09-2023	2.954.614	0,69%	36,48	36,30	36,64	36,38
14-09-2023	1.207.385	0,84%	36,00	35,96	36,28	36,13
13-09-2023	1.383.493	0,59%	35,78	35,78	35,97	35,83
12-09-2023	1.284.250	0,37%	35,77	35,59	35,84	35,62
11-09-2023	1.488.384	-0,98%	35,72	35,47	35,74	35,49
08-09-2023	1.433.507	0,11%	36,24	35,81	36,28	35,84
07-09-2023	1.134.575	1,19%	35,83	35,73	35,99	35,80
06-09-2023	1.722.971	-0,31%	35,43	35,15	35,44	35,38
05-09-2023	1.666.783	-2,82%	35,71	35,48	35,79	35,49
04-09-2023	1.736.534	0,00%	37,04	36,52	37,05	36,52
01-09-2023	1.736.534	-0,30%	37,04	36,52	37,05	36,52
31-08-2023	946.125	-1,80%	37,21	36,61	37,22	36,63
30-08-2023	922.786	0,32%	37,34	37,24	37,47	37,30
29-08-2023	1.707.873	1,34%	36,72	36,64	37,28	37,18
28-08-2023	888.244	0,03%	36,75	36,56	36,80	36,69
25-08-2023	548.742	0,30%	36,64	36,3475	36,74	36,68
24-08-2023	1.440.259	-1,96%	36,85	36,57	36,90	36,57
23-08-2023	6.042.433	4,33%	37,42	37,16	37,50	37,30
22-08-2023	5.995.445	-1,10%	36,13	35,72	36,1796	35,751
21-08-2023	6.921.501	0,50%	36,24	35,97	36,27	36,15
18-08-2023	1.984.288	-1,96%	36,04	35,94	36,17	35,97
17-08-2023	1.087.727	-0,44%	36,65	36,5601	36,7675	36,66
16-08-2023	2.664.575	-1,00%	37,04	36,77	37,14	36,82
15-08-2023	853.156	-1,46%	37,42	37,14	37,44	37,19
14-08-2023	1.196.425	-0,45%	37,53	37,50	37,83	37,74
11-08-2023	1.060.957	0,13%	37,72	37,62	37,98	37,91
10-08-2023	810.806	0,21%	38,04	37,85	38,34	37,86
09-08-2023	721.659	-0,50%	37,92	37,75	38,05	37,78
08-08-2023	1.468.798	0,24%	38,00	37,90	38,15	37,97
07-08-2023	871.957	0,27%	37,88	37,70	37,93	37,88
04-08-2023	635.621	-0,71%	37,85	37,70	38,04	37,78
03-08-2023	518.866	-0,63%	38,14	37,99	38,23	38,05
02-08-2023	765.306	-0,03%	38,30	38,26	38,49	38,29
01-08-2023	839.664	-1,03%	38,45	38,23	38,66	38,30
31-07-2023	1.122.471	0,21%	38,71	38,65	38,94	38,70
28-07-2023	1.426.210	-0,64%	38,82	38,58	38,93	38,62
27-07-2023	1.370.834	-0,72%	39,07	38,85	39,32	38,87
26-07-2023	3.267.660	-0,41%	39,31	39,00	39,38	39,15
25-07-2023	782.781	0,15%	39,11	39,08	39,53	39,31
24-07-2023	736.121	-1,38%	39,63	39,19	39,678	39,25
21-07-2023	1.222.097	0,79%	39,50	39,438	39,92	39,80
20-07-2023	269.912	0,23%	39,54	39,43	39,715	39,49
19-07-2023	556.078	0,49%	39,47	39,28	39,68	39,40
18-07-2023	500.392	0,88%	39,01	38,96	39,40	39,21
17-07-2023	1.896.056	-1,25%	39,00	38,83	39,06	38,87
14-07-2023	1.027.202	1,26%	39,34	39,24	39,49	39,36
13-07-2023	771.319	1,49%	38,85	38,77	39,02	38,87
12-07-2023	1.046.954	2,08%	38,05	38,01	38,389	38,30
11-07-2023	622.083	0,51%	37,56	37,42	37,63	37,52
10-07-2023	628.111	0,43%	37,24	37,21	37,46	37,33
07-07-2023	971.018	-1,64%	37,37	37,15	37,42	37,17
06-07-2023	669.327	-1,82%	37,76	37,57	37,87	37,79
05-07-2023	1.005.115	0,81%	38,43	38,32	38,53	38,49
04-07-2023	1.502.961	-0,05%	38,44	38,0401	38,48	38,18
03-07-2023	1.502.961	-0,05%	38,44	38,0401	38,48	38,18
30-06-2023	713.065	-0,89%	38,02	37,96	38,15	38,05
29-06-2023	713.065	-0,89%	38,02	37,96	38,15	38,05
28-06-2023	2.653.413	-3,20%	38,33	38,28	38,56	38,39
27-06-2023	3.904.009	3,61%	38,04	37,76	40,15	39,66
26-06-2023	662.433	-0,39%	38,52	38,13	38,52	38,28
23-06-2023	726.569	0,42%	38,61	38,36	38,84	38,43
22-06-2023	803.156	0,11%	38,25	38,25	38,44	38,27
21-06-2023	920.624	-0,60%	38,21	38,07	38,38	38,23
20-06-2023	754.518	-1,39%	38,61	38,34	38,64	38,46
19-06-2023	673.596	0,00%	39,20	39,00	39,33	39,00
16-06-2023	673.596	0,96%	39,20	39,00	39,33	39,00
15-06-2023	549.373	1,42%	38,46	38,2801	38,70	38,63
14-06-2023	633.538	-1,65%	38,31	38,01	38,34	38,09
13-06-2023	1.007.434	0,13%	38,7606	38,6397	38,875	38,73
12-06-2023	1.967.898	-1,20%	38,84	38,50	38,91	38,68
09-06-2023	5.111.729	-0,64%	39,27	38,97	39,2899	39,15
08-06-2023	2.777.617	-0,10%	39,38	39,35	39,64	39,40
07-06-2023	4.934.953	-1,92%	40,05	39,36	40,08	39,44
06-06-2023	2.190.148	0,00%	40,28	40,11	40,32	40,21
05-06-2023	1.879.965	-0,45%	40,15	40,11	40,48	40,21
02-06-2023	865.630	1,05%	40,345	40,1924	40,44	40,39
01-06-2023	5.514.247	0,96%	39,79	39,72	40,00	39,97
31-05-2023	9.668.003	-0,65%	39,68	38,7125	39,69	39,59
30-05-2023	4.186.791	-1,02%	40,00	39,73	40,10	39,85
29-05-2023	5.171.603	0,00%	40,02	40,02	40,33	40,26
26-05-2023	5.171.603	0,90%	40,02	40,02	40,33	40,26
25-05-2023	6.446.178	0,13%	39,76	39,49	39,97	39,90
24-05-2023	1.077.839	0,50%	39,95	39,70	40,02	39,85
23-05-2023	955.831	-0,28%	39,83	39,57	39,83	39,65
22-05-2023	1.556.434	-0,65%	39,73	39,71	39,94	39,76
19-05-2023	2.049.112	1,09%	39,67	39,64	40,21	40,02
18-05-2023	1.305.434	-0,58%	39,78	39,16	40,00	39,59
17-05-2023	7.325.086	1,30%	39,45	39,25	39,89	39,82
16-05-2023	4.782.800	-1,21%	39,48	39,2075	39,50	39,31
15-05-2023	1.794.275	-0,10%	39,69	39,63	39,85	39,79
12-05-2023	2.443.331	0,68%	39,67	39,63	39,88	39,83
11-05-2023	828.452	0,03%	39,46	39,2525	39,64	39,56
10-05-2023	1.667.361	-0,63%	39,62	39,30	39,68	39,55
09-05-2023	861.893	-0,40%	39,55	39,52	39,80	39,80