Sturm Ruger & Company Inc (RGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	58.463	-0,16%	44,36	44,70	45,39	44,76
16/07/2024	74.350	2,85%	44,36	44,06	44,97	44,83
15/07/2024	247.600	5,39%	43,43	43,43	46,3999	43,59
12/07/2024	68.104	-1,55%	41,45	41,22	42,35	41,36
11/07/2024	48.061	2,14%	41,07	41,42	42,10	42,01
10/07/2024	36.274	0,00%	41,07	40,96	41,20	40,90
09/07/2024	62.008	-0,46%	41,01	40,835	41,15	40,90
08/07/2024	43.890	-0,19%	41,28	41,02	41,78	41,09
05/07/2024	69.688	-0,32%	41,25	40,785	41,63	41,17
04/07/2024	23.103	0,80%	41,25	41,25	41,60	41,60
03/07/2024	23.100	0,78%	41,25	41,25	41,60	41,59
02/07/2024	52.589	-0,36%	41,36	41,13	41,53	41,27
01/07/2024	66.890	-0,55%	41,70	41,3116	41,665	41,42
28/06/2024	90.696	-0,48%	42,08	41,59	42,36	41,651
27/06/2024	68.366	1,28%	41,54	41,23	41,91	41,85
26/06/2024	71.887	-1,03%	41,87	41,25	42,06	41,32
25/06/2024	60.650	-0,74%	41,85	41,6901	42,13	41,75
24/06/2024	73.783	3,04%	41,31	41,20	42,195	42,06
21/06/2024	136.874	-4,16%	42,40	40,67	42,47	40,77
20/06/2024	45.787	0,17%	42,36	42,2001	42,605	42,54
19/06/2024	50.641	-0,05%	42,61	42,345	42,81	42,71
18/06/2024	40.393	-0,55%	42,61	42,345	42,81	42,495
17/06/2024	56.999	0,97%	42,21	41,91	42,85	42,73
14/06/2024	49.128	-0,70%	42,46	42,17	42,62	42,32
13/06/2024	50.627	-0,75%	42,84	42,465	42,99	42,62
12/06/2024	31.760	-0,37%	43,46	42,90	43,562	42,94
11/06/2024	33.131	0,58%	42,60	42,5886	43,115	43,10
10/06/2024	60.348	-0,42%	42,78	42,1501	43,00	42,85
07/06/2024	38.212	0,44%	43,21	42,835	43,24	43,03
06/06/2024	36.508	-0,60%	43,21	42,80	43,36	42,84
05/06/2024	48.487	0,00%	43,00	42,81	43,34	43,13
04/06/2024	46.874	-2,75%	44,11	43,15	44,27	43,13
03/06/2024	58.401	-0,20%	44,63	44,24	44,93	44,35
31/05/2024	70.076	2,47%	43,61	43,61	44,54	44,44
30/05/2024	54.936	1,14%	43,06	43,163	43,50	43,37
29/05/2024	34.184	-0,35%	42,945	42,86	43,22	42,88
28/05/2024	38.622	-1,19%	43,45	42,99	43,62	43,03
27/05/2024	0	0,53%	43,56	43,4225	43,91	43,55
24/05/2024	40.942	0,53%	43,56	43,4225	43,91	43,55
23/05/2024	145.884	0,09%	42,74	42,9476	43,59	43,32
22/05/2024	68.340	0,86%	42,74	42,6465	43,3998	43,28
21/05/2024	58.935	1,18%	42,45	42,255	42,94	42,91
20/05/2024	62.033	-1,49%	43,03	42,42	43,095	42,41
17/05/2024	85.026	0,28%	42,90	42,77	43,21	43,05
16/05/2024	60.106	0,05%	43,28	42,81	43,27	43,09
15/05/2024	65.788	0,00%	43,37	42,80	43,37	43,12
14/05/2024	60.519	0,30%	43,93	42,73	43,47	43,12
13/05/2024	65.034	-1,35%	43,93	43,00	43,93	42,99
10/05/2024	125.698	1,21%	43,08	42,88	43,68	43,58
09/05/2024	110.736	-0,09%	43,11	43,05	43,7378	43,06
08/05/2024	206.493	-6,97%	46,40	42,27	44,6556	43,10
07/05/2024	56.053	0,11%	46,40	45,8472	46,46	46,33
06/05/2024	41.154	-1,36%	47,11	46,23	47,25	46,28
03/05/2024	97.626	0,15%	46,95	46,6001	47,18	46,92
02/05/2024	35.148	0,86%	46,77	46,435	46,895	46,85
01/05/2024	36.580	0,48%	46,17	46,15	46,84	46,45
30/04/2024	31.330	-0,07%	46,34	45,7646	46,49	46,23
29/04/2024	48.083	-0,45%	46,77	46,12	46,60	46,26
26/04/2024	37.664	0,52%	45,89	46,105	46,60	46,47
25/04/2024	52.182	-0,41%	46,46	45,47	46,52	46,23
24/04/2024	36.618	-1,00%	46,92	46,31	46,9746	46,42
23/04/2024	49.554	0,30%	46,92	46,5401	47,28	46,89
22/04/2024	39.694	3,96%	46,63	46,5601	47,069	48,60
19/04/2024	35.784	1,37%	46,05	46,18	46,84	46,75
18/04/2024	57.844	1,10%	45,59	45,4608	46,25	46,12
17/04/2024	59.917	0,37%	45,59	45,25	45,745	45,62
16/04/2024	67.765	-0,09%	45,29	44,97	45,61	45,45
15/04/2024	74.614	-0,50%	46,86	45,48	46,04	45,49
12/04/2024	77.116	-2,25%	46,86	45,65	46,8755	45,72
11/04/2024	61.702	0,37%	46,68	46,46	47,05	46,77
10/04/2024	62.078	-1,23%	46,70	46,55	47,03	46,60
09/04/2024	91.988	-0,90%	47,72	46,75	48,20	47,18
08/04/2024	107.849	2,12%	46,94	46,72	47,69	47,61
05/04/2024	60.620	0,15%	46,60	46,5889	47,015	46,62
04/04/2024	47.458	1,77%	45,835	45,775	46,57	46,55
03/04/2024	41.169	-0,15%	45,51	45,52	45,96	45,74
02/04/2024	59.202	0,02%	45,65	45,29	45,80	45,81
01/04/2024	55.745	-0,76%	46,15	45,585	46,46	45,80
28/03/2024	67.057	-0,17%	46,21	45,995	46,695	46,15
27/03/2024	47.623	0,52%	46,12	45,95	46,53	46,23
26/03/2024	71.123	0,24%	46,12	45,95	46,64	45,99
25/03/2024	54.473	0,58%	45,83	45,63	46,01	45,8959
22/03/2024	34.988	-0,72%	46,00	45,60	45,89	45,63
21/03/2024	43.603	-0,20%	46,05	45,675	46,21	45,96
20/03/2024	50.005	0,39%	45,84	45,63	46,119	46,05
19/03/2024	106.808	0,00%	45,87	45,74	46,31	45,87
18/03/2024	52.324	-0,02%	45,73	45,72	46,3586	45,87
15/03/2024	133.685	1,55%	45,275	44,82	46,44	45,88
14/03/2024	69.088	-0,13%	45,275	44,82	45,32	45,19
13/03/2024	53.954	0,18%	45,43	45,01	45,67	45,48
12/03/2024	68.752	-0,04%	45,17	45,03	46,01	45,40
11/03/2024	67.008	0,09%	45,36	44,99	45,40	45,42
08/03/2024	129.876	4,04%	43,96	44,085	45,63	45,38
07/03/2024	52.302	3,60%	42,67	42,78	43,59	44,00
06/03/2024	140.206	0,55%	42,92	42,205	42,75	42,47
05/03/2024	46.439	-1,52%	42,92	42,211	42,94	42,24
04/03/2024	79.932	0,00%	43,17	42,55	43,21	42,89
01/03/2024	66.278	-0,99%	43,17	42,72	43,32	42,89
29/02/2024	40.628	0,37%	43,31	42,97	43,70	43,32
28/02/2024	55.516	0,14%	42,80	42,78	43,71	43,16