Roche Holdings Ltd Spon ADR (RHHBY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
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
08/05/2023	1.133.493	0,43%	40,05	39,88	40,06	39,96
05/05/2023	731.174	0,38%	39,48	39,3099	39,90	39,79
04/05/2023	3.116.899	0,25%	39,68	39,58	39,7981	39,64
03/05/2023	2.572.013	0,23%	39,49	39,48	39,74	39,54
02/05/2023	2.424.399	0,51%	39,01	39,00	39,48	39,45
01/05/2023	1.991.546	0,08%	39,15	39,15	39,44	39,25
28/04/2023	2.128.456	1,45%	39,12	39,12	39,54	39,22
27/04/2023	1.939.035	-0,05%	38,66	38,41	38,73	38,66
26/04/2023	2.399.297	-2,94%	39,17	38,57	39,17	38,68
25/04/2023	1.920.341	0,50%	39,74	39,51	39,91	39,85
24/04/2023	1.502.382	0,46%	39,40	39,32	39,70	39,65
21/04/2023	1.670.154	1,34%	39,38	39,25	39,48	39,47
20/04/2023	2.199.588	1,35%	38,86	38,7475	39,02	38,95
19/04/2023	1.988.705	-0,29%	38,38	38,23	38,49	38,43
18/04/2023	3.148.224	-0,18%	38,64	38,40	38,68	38,54
17/04/2023	1.867.859	-0,31%	38,73	38,57	38,77	38,61
14/04/2023	1.787.703	-0,71%	38,94	38,71	38,98	38,73
13/04/2023	5.409.019	1,34%	38,81	38,81	39,06	39,005
12/04/2023	3.619.995	1,53%	38,54	38,41	38,82	38,49
11/04/2023	2.244.966	-0,37%	37,70	37,65	38,02	37,91
10/04/2023	1.926.855	-0,26%	38,00	37,50	38,46	38,05
06/04/2023	2.692.782	2,66%	37,98	37,96	38,40	38,15
05/04/2023	1.841.904	2,91%	37,07	37,00	37,25	37,16
04/04/2023	1.459.732	0,81%	35,70	35,66	36,14	36,11
03/04/2023	1.138.160	-0,11%	35,56	35,48	35,86	35,82
31/03/2023	1.367.523	0,17%	35,60	35,59	35,90	35,86
30/03/2023	2.838.327	0,99%	35,67	35,64	35,85	35,80
29/03/2023	1.965.619	1,63%	35,34	35,13	35,46	35,45
28/03/2023	1.891.731	-0,63%	34,82	34,70	34,89	34,88
27/03/2023	2.103.670	-0,76%	34,93	34,90	35,14	35,10
24/03/2023	2.113.589	1,00%	35,13	34,90	35,38	35,37
23/03/2023	1.905.319	-0,82%	35,22	34,94	35,34	35,02
22/03/2023	1.944.898	-0,87%	35,35	35,22	35,58	35,31
21/03/2023	887.497	1,37%	35,62	35,402	35,68	35,62
20/03/2023	1.397.818	0,20%	35,29	35,14	35,36	35,14
17/03/2023	1.168.587	0,14%	35,11	34,90	35,29	35,07
16/03/2023	3.372.369	-2,61%	34,77	34,70	35,237	35,02
15/03/2023	1.855.811	-1,13%	35,96	35,80	36,60	35,96
14/03/2023	1.503.137	0,06%	36,38	36,24	36,46	36,37
13/03/2023	2.482.413	1,68%	35,88	35,88	36,54	36,35
10/03/2023	2.740.649	1,77%	35,76	35,55	35,925	35,75
09/03/2023	3.673.440	0,40%	35,19	35,09	35,27	35,13
08/03/2023	3.531.513	-1,03%	35,28	34,97	35,43	35,005
07/03/2023	4.078.107	-2,48%	36,08	35,34	36,10	35,37
06/03/2023	993.867	-0,77%	36,31	36,10	36,36	36,22
03/03/2023	782.879	0,28%	36,51	36,42	36,70	36,50
02/03/2023	1.764.775	1,22%	36,14	36,10	36,49	36,40
01/03/2023	2.203.562	-0,25%	36,16	35,91	36,20	35,96
28/02/2023	2.760.163	-1,88%	36,51	36,04	36,53	36,05
27/02/2023	2.945.784	-0,19%	36,66	36,55	36,80	36,74
24/02/2023	2.284.616	-2,31%	37,01	36,62	37,075	36,81
23/02/2023	2.165.675	-0,66%	37,44	37,34	37,75	37,68
22/02/2023	2.140.159	0,11%	38,23	37,87	38,25	37,93
21/02/2023	2.277.735	0,03%	37,87	37,69	38,14	37,89