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 >
15/12/2022	933.026	-1,60%	40,92	40,42	41,00	40,56
14/12/2022	726.180	0,12%	41,33	41,06	41,71	41,22
13/12/2022	925.520	1,68%	41,54	41,17	41,62	41,17
12/12/2022	872.670	-0,05%	40,47	40,33	40,635	40,49
09/12/2022	925.998	0,10%	40,66	40,40	40,81	40,51
08/12/2022	1.070.261	1,30%	39,95	39,84	40,51	40,47
07/12/2022	1.164.045	-0,85%	40,14	39,91	40,33	39,9275
06/12/2022	987.868	-1,35%	40,59	40,25	40,64	40,27
05/12/2022	768.924	-0,63%	40,89	40,69	41,21	40,82
02/12/2022	1.042.763	-0,15%	41,01	40,85	41,20	41,08
01/12/2022	1.114.236	0,54%	41,23	41,04	41,39	41,14
30/11/2022	1.981.238	0,64%	40,83	40,36	41,10	40,92
29/11/2022	600.899	-1,05%	40,56	40,44	40,715	40,66
28/11/2022	1.224.489	0,07%	41,25	40,99	41,59	41,09
25/11/2022	444.522	1,08%	41,08	40,98	41,23	41,06
24/11/2022	1.039.218	0,00%	40,28	40,25	40,70	40,62
23/11/2022	1.039.218	1,91%	40,28	40,25	40,70	40,62
22/11/2022	899.694	-0,13%	40,09	39,80	40,09	39,86
21/11/2022	534.399	-0,42%	40,28	39,96	40,3199	39,98
18/11/2022	1.140.711	-0,08%	40,42	40,06	40,47	40,15
17/11/2022	723.676	-2,00%	40,41	40,06	40,52	40,18
16/11/2022	1.461.181	-0,87%	41,43	41,00	41,51	41,00
15/11/2022	2.588.320	0,22%	41,57	41,04	41,87	41,36
14/11/2022	2.288.290	-4,58%	41,12	41,02	41,70	41,27
11/11/2022	657.175	1,69%	42,74	42,58	43,32	43,25
10/11/2022	1.097.631	2,83%	42,71	42,32	42,95	42,53
09/11/2022	674.199	1,27%	41,73	41,34	41,91	41,36
08/11/2022	1.121.578	0,03%	40,99	40,815	41,26	40,84
07/11/2022	782.594	-0,54%	40,78	40,64	40,92	40,83
04/11/2022	1.194.246	0,34%	40,98	40,74	41,25	41,05
03/11/2022	1.038.848	-0,68%	40,47	40,45	41,03	40,91
02/11/2022	1.775.010	0,02%	41,59	41,13	41,99	41,19
01/11/2022	1.096.088	-0,39%	41,66	40,92	41,67	41,18
31/10/2022	1.522.974	-0,65%	41,45	41,31	41,685	41,34
28/10/2022	746.186	1,22%	41,31	41,30	41,75	41,55
27/10/2022	827.191	-1,65%	41,52	41,05	41,57	41,05
26/10/2022	787.080	0,10%	41,52	41,50	42,00	41,74
25/10/2022	669.787	2,53%	41,11	41,08	41,76	41,70
24/10/2022	1.175.711	-0,22%	40,77	40,66	41,12	40,67
21/10/2022	960.909	1,75%	39,95	39,86	40,81	40,76
20/10/2022	789.801	-0,99%	40,17	40,01	40,506	40,10
19/10/2022	740.506	-1,41%	40,85	40,32	40,87	40,50
18/10/2022	1.204.558	-0,29%	41,16	40,98	41,295	41,08
17/10/2022	912.982	1,78%	41,18	41,132	41,50	41,20
14/10/2022	1.517.184	0,26%	40,71	40,26	40,8875	40,48
13/10/2022	1.487.727	0,74%	39,52	39,52	40,67	40,375
12/10/2022	1.525.298	-1,11%	40,20	40,05	40,49	40,08
11/10/2022	1.087.351	1,40%	40,37	40,205	40,91	40,53
10/10/2022	2.017.955	-1,60%	40,10	39,87	40,19	39,97
07/10/2022	828.507	-1,05%	41,02	40,62	41,07	40,62
06/10/2022	1.440.371	-1,63%	41,09	40,7601	41,26	41,05
05/10/2022	1.667.800	-1,65%	41,62	41,46	41,98	41,73
04/10/2022	1.529.617	4,84%	41,94	41,90	42,48	42,43
03/10/2022	1.857.041	-0,37%	40,77	40,44	40,80	40,47
30/09/2022	1.986.635	-1,19%	40,99	40,57	41,31	40,62
29/09/2022	5.466.245	-1,53%	40,98	40,53	41,17	41,11
28/09/2022	5.938.349	6,91%	40,87	40,87	41,95	41,75
27/09/2022	5.086.177	0,93%	39,32	38,99	39,66	39,05
26/09/2022	2.678.014	-2,30%	38,62	38,34	38,85	38,69
23/09/2022	1.657.984	-1,10%	39,95	39,22	40,03	39,60
22/09/2022	2.232.972	-0,13%	39,79	39,58	40,15	40,04
21/09/2022	1.311.126	-2,46%	40,97	40,04	41,00	40,09
20/09/2022	533.193	-1,60%	41,32	40,91	41,396	41,10
19/09/2022	1.319.859	-1,37%	41,83	41,53	41,93	41,77
16/09/2022	733.513	-0,63%	42,51	42,18	42,69	42,35
15/09/2022	1.066.835	1,48%	42,74	42,58	42,985	42,62
14/09/2022	1.816.183	0,07%	41,92	41,84	42,22	42,00
13/09/2022	1.498.195	-0,51%	42,08	41,80	42,42	41,97
12/09/2022	1.398.739	-0,04%	42,18	42,15	42,54	42,185
09/09/2022	878.877	1,05%	42,37	42,14	42,48	42,20
08/09/2022	998.694	0,34%	41,40	41,27	41,89	41,76
07/09/2022	1.441.320	1,69%	40,98	40,92	41,69	41,62
06/09/2022	1.068.574	2,33%	41,14	40,78	41,27	40,93
05/09/2022	1.488.256	0,00%	40,20	39,93	40,76	40,00
02/09/2022	1.488.256	-0,72%	40,20	39,93	40,76	40,00
01/09/2022	1.290.145	-0,37%	39,89	39,5775	40,31	40,29
31/08/2022	1.404.240	0,25%	40,54	40,35	40,64	40,44
30/08/2022	1.046.609	-0,52%	40,79	40,29	40,88	40,34
29/08/2022	1.531.282	-0,17%	40,67	40,54	40,83	40,55
26/08/2022	714.986	-2,24%	41,60	40,60	41,73	40,62
25/08/2022	1.001.044	1,24%	41,10	41,03	41,62	41,55
24/08/2022	685.696	-0,53%	40,96	40,87	41,25	41,04
23/08/2022	900.673	-1,32%	41,20	41,07	41,42	41,26
22/08/2022	1.167.868	-0,85%	42,26	41,73	42,41	41,81
19/08/2022	965.954	0,50%	42,16	42,00	42,34	42,17
18/08/2022	1.340.614	0,77%	42,01	41,67	42,06	41,96
17/08/2022	1.975.849	0,17%	41,47	41,39	41,93	41,64
16/08/2022	1.180.878	-1,68%	41,31	41,11	41,66	41,57
15/08/2022	449.802	2,34%	41,63	41,63	42,07	42,00
12/08/2022	449.802	2,34%	41,63	41,63	42,07	42,00
11/08/2022	953.165	-2,50%	41,65	41,04	41,8355	41,04
10/08/2022	810.224	1,30%	42,12	41,83	42,20	42,09
09/08/2022	701.992	0,46%	41,69	41,53	41,91	41,55
08/08/2022	737.577	0,49%	41,23	41,13	41,52	41,36
05/08/2022	660.198	-0,10%	41,20	40,89	41,32	41,16
04/08/2022	826.011	-0,89%	41,13	41,075	41,48	41,20
03/08/2022	812.249	0,70%	41,57	41,37	41,78	41,57
02/08/2022	1.040.644	-0,05%	41,51	41,24	41,62	41,28
01/08/2022	517.594	-0,41%	41,00	41,00	41,56	41,30
29/07/2022	987.631	-2,22%	41,77	41,22	41,79	41,47