Roche Holdings Ltd Spon ADR (RHHBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
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
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