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 > >>
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
20/02/2023	2.022.311	0,00%	37,67	37,45	37,89	37,88
17/02/2023	2.022.311	1,80%	37,67	37,45	37,89	37,88
16/02/2023	2.607.207	-1,06%	37,29	37,15	37,39	37,21
15/02/2023	1.551.057	-0,61%	37,54	37,45	37,66	37,61
14/02/2023	3.284.609	-0,29%	38,00	37,72	38,0297	37,84
13/02/2023	1.852.871	-0,42%	37,93	37,79	38,05	37,95
10/02/2023	1.829.867	-0,68%	38,00	37,80	38,26	38,11
09/02/2023	4.652.297	-1,29%	38,75	38,11	38,87	38,37
08/02/2023	1.374.885	0,21%	38,96	38,82	39,17	38,87
07/02/2023	1.597.377	1,15%	38,48	38,40	38,83	38,79
06/02/2023	2.618.584	0,63%	38,24	38,11	38,40	38,35
03/02/2023	1.719.509	1,20%	38,20	38,00	38,50	38,11
02/02/2023	3.184.060	-1,72%	37,86	37,30	37,91	37,66
01/02/2023	2.528.271	-2,12%	38,23	37,705	38,80	38,32
31/01/2023	1.041.790	0,62%	38,60	38,43	39,15	39,15
30/01/2023	1.961.197	-0,97%	39,06	38,90	39,16	38,91
27/01/2023	1.469.955	-0,23%	39,18	39,12	39,425	39,29
26/01/2023	1.099.742	-1,67%	39,93	39,18	39,96	39,38
25/01/2023	2.293.759	0,25%	39,91	39,58	40,14	40,05
24/01/2023	2.052.404	-0,57%	39,75	39,69	40,14	39,95
23/01/2023	1.855.725	0,35%	39,92	39,895	40,19	40,18
20/01/2023	1.183.278	-0,47%	39,98	39,76	40,04	40,04
19/01/2023	594.783	1,07%	40,39	40,07	40,43	40,155
18/01/2023	1.555.282	-0,45%	40,83	39,67	40,84	39,73
17/01/2023	2.858.669	1,22%	40,04	39,82	40,131	39,91
16/01/2023	2.198.286	0,00%	39,20	39,14	39,45	39,43
13/01/2023	2.198.286	1,55%	39,20	39,14	39,45	39,43
12/01/2023	1.610.137	-0,49%	38,80	38,55	39,02	38,83
11/01/2023	1.845.776	-1,37%	39,14	38,95	39,22	39,02
10/01/2023	904.939	0,46%	39,52	39,49	39,90	39,56
09/01/2023	1.896.967	-0,51%	39,85	39,36	39,92	39,38
06/01/2023	781.146	1,64%	39,03	38,83	39,74	39,58
05/01/2023	1.127.411	-2,38%	39,11	38,75	39,11	38,94
04/01/2023	1.618.293	1,58%	40,08	39,81	40,14	39,89
03/01/2023	2.237.749	0,31%	39,27	38,90	39,53	39,27
02/01/2023	1.068.573	0,00%	39,56	39,07	39,615	39,15
30/12/2022	1.068.573	-1,10%	39,56	39,07	39,615	39,15
29/12/2022	2.651.601	1,06%	39,67	39,57	39,78	39,585
28/12/2022	1.723.880	-0,56%	39,41	39,11	39,61	39,17
27/12/2022	1.112.429	0,00%	39,70	39,39	39,73	39,39
23/12/2022	888.291	-0,33%	39,49	39,31	39,67	39,39
22/12/2022	1.290.833	-1,03%	39,84	39,40	39,86	39,52
21/12/2022	1.033.687	0,20%	39,87	39,84	40,20	39,93
20/12/2022	1.064.164	-0,75%	39,97	39,80	40,12	39,85
19/12/2022	1.230.342	-0,47%	40,41	40,03	40,4699	40,15
16/12/2022	729.638	-0,54%	40,61	40,21	40,81	40,34