BiG | O banco que entende os seus valores.

Sturm Ruger & Company Inc (RGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	48.608	0,79%	38,04	38,04	39,00	39,00
05/02/2026	96.007	0,48%	37,80	37,3602	38,47	38,03
04/02/2026	70.087	0,16%	37,65	37,4887	38,50	37,85
03/02/2026	91.774	2,77%	36,07	36,07	37,82	37,79
02/02/2026	45.828	0,22%	36,69	36,355	37,15	36,77
30/01/2026	53.844	-0,97%	37,05	36,17	37,33	36,69
29/01/2026	86.417	-1,25%	37,875	36,18	37,875	37,05
28/01/2026	105.625	-1,16%	37,70	37,105	38,40	37,52
27/01/2026	69.988	0,19%	37,89	37,14	38,20	37,96
26/01/2026	97.617	1,12%	37,99	37,6201	38,695	37,89
23/01/2026	46.843	-0,03%	38,00	37,06	38,00	37,44
22/01/2026	56.357	-1,16%	38,01	37,23	38,2899	37,45
21/01/2026	68.114	0,74%	37,96	37,175	38,17	37,89
20/01/2026	57.999	-0,34%	37,21	36,86	38,06	37,61
16/01/2026	90.888	-1,49%	37,55	37,513	38,67	37,74
15/01/2026	94.779	0,45%	38,14	37,85	38,46	38,31
14/01/2026	162.457	3,05%	37,01	32,7021	38,481	38,14
13/01/2026	109.865	0,49%	37,10	36,89	37,98	37,01
12/01/2026	121.853	-0,94%	37,50	36,32	37,50	36,83
09/01/2026	113.279	2,06%	37,00	36,29	38,00	37,18
08/01/2026	81.319	3,70%	35,99	34,45	36,65	36,43
07/01/2026	90.540	0,20%	35,06	34,0601	35,5402	35,13
06/01/2026	110.619	3,00%	34,25	33,72	35,06	35,06
05/01/2026	116.069	1,70%	33,70	33,47	35,44	34,04
02/01/2026	77.178	2,51%	33,06	32,56	33,59	33,47
31/12/2025	104.080	0,28%	32,01	32,01	32,80	32,65
30/12/2025	107.625	-0,06%	32,58	32,15	33,0499	32,65
29/12/2025	90.064	0,99%	32,90	32,06	32,90	32,58
26/12/2025	78.965	-0,80%	32,07	32,05	32,7699	32,26
24/12/2025	75.238	0,74%	32,26	32,07	33,06	32,52
23/12/2025	154.920	0,72%	31,0367	31,0367	32,91	32,27
22/12/2025	170.610	0,06%	31,38	31,38	33,01	32,04
19/12/2025	286.775	1,59%	32,15	31,155	32,31	32,02
18/12/2025	136.926	-0,35%	31,63	30,8932	32,00	31,52
17/12/2025	126.277	-0,97%	31,94	31,065	32,08	31,63
16/12/2025	151.679	-1,78%	32,565	31,875	32,83	31,94
15/12/2025	119.870	-0,64%	32,74	32,18	32,95	32,52
12/12/2025	111.566	-2,15%	33,00	32,36	33,55	32,73
11/12/2025	161.768	1,52%	33,32	32,615	33,72	33,45
10/12/2025	112.747	2,01%	32,55	32,04	33,13	32,95
09/12/2025	156.630	-0,74%	33,19	32,12	33,19	32,30
08/12/2025	366.709	-3,01%	33,48	31,515	34,0999	32,54
05/12/2025	179.286	4,13%	32,50	32,20	33,90	33,55
04/12/2025	131.066	2,48%	31,59	31,00	32,5399	32,22
03/12/2025	144.580	2,95%	30,54	30,49	31,66	31,44
02/12/2025	164.673	2,79%	29,71	29,37	31,10	30,54
01/12/2025	141.449	-1,49%	30,10	29,29	30,10	29,71
28/11/2025	83.239	1,96%	30,13	29,8268	30,72	30,12
26/11/2025	89.394	0,64%	30,53	29,70	30,69	30,13
25/11/2025	96.643	1,18%	29,92	29,40	29,96	29,94
24/11/2025	127.619	0,58%	29,70	28,70	29,70	29,59
21/11/2025	120.680	1,98%	29,25	28,33	29,80	29,42
20/11/2025	123.066	-1,87%	29,94	28,7219	29,94	28,81
19/11/2025	123.641	-4,57%	31,35	29,275	31,35	29,36
18/11/2025	112.942	1,59%	30,83	30,00	30,83	30,78
17/11/2025	162.622	-2,98%	31,37	30,095	31,37	30,27
14/11/2025	151.183	1,63%	32,00	30,6664	32,00	31,22
13/11/2025	134.753	-1,82%	31,99	30,69	31,99	30,76
12/11/2025	121.715	-1,23%	32,32	31,19	32,32	31,37
11/11/2025	137.825	-3,79%	33,25	31,68	33,265	31,76
10/11/2025	133.023	-2,74%	34,90	32,86	34,90	33,01
07/11/2025	148.677	-3,43%	36,26	33,54	36,26	33,94
06/11/2025	168.773	-19,59%	41,60	35,01	41,76	35,17
05/11/2025	66.849	5,43%	44,80	41,275	44,80	43,86
04/11/2025	54.923	0,91%	40,80	40,80	41,895	41,70
03/11/2025	73.157	-2,57%	42,41	40,91	42,41	41,32
31/10/2025	72.974	-2,99%	43,115	42,375	43,37	42,41
30/10/2025	70.529	-1,04%	44,12	43,30	44,12	43,68
29/10/2025	67.954	-2,73%	44,82	43,935	45,75	44,12
28/10/2025	68.419	-3,08%	47,44	45,33	47,44	45,36
27/10/2025	93.997	-0,34%	47,49	46,03	47,49	46,80
24/10/2025	43.945	1,84%	47,00	46,013	47,10	46,96
23/10/2025	64.696	2,58%	44,69	44,675	46,27	46,11
22/10/2025	65.306	1,58%	44,32	43,65	45,0768	44,95
21/10/2025	50.968	-0,61%	44,20	43,89	44,80	44,25
20/10/2025	67.412	-0,31%	45,00	43,54	45,00	44,52
17/10/2025	62.304	-2,79%	45,80	44,4125	45,91	44,66
16/10/2025	63.401	-1,50%	47,55	45,94	47,55	45,94
15/10/2025	97.045	-1,08%	47,00	45,67	48,18	46,64
14/10/2025	52.517	1,88%	46,155	45,7801	47,27	47,13
13/10/2025	59.781	2,43%	45,60	45,2101	46,39	46,34
10/10/2025	71.214	-2,50%	46,50	45,24	46,70	45,24
09/10/2025	70.384	-0,51%	46,66	45,98	46,66	46,42
08/10/2025	65.936	3,07%	45,27	45,13	46,66	46,66
07/10/2025	77.303	0,49%	44,56	44,5301	45,34	45,27
06/10/2025	69.088	1,15%	44,69	44,45	45,225	45,05
03/10/2025	74.995	0,75%	44,50	44,07	44,90	44,54
02/10/2025	84.025	0,45%	43,13	43,13	44,42	44,21
01/10/2025	98.291	1,24%	44,17	42,63	44,17	44,01
30/09/2025	142.714	1,88%	42,40	42,15	43,71	43,47
29/09/2025	354.697	-1,36%	43,60	42,52	45,33	42,77
26/09/2025	106.368	3,96%	42,00	41,70	43,59	43,37
25/09/2025	66.301	-0,85%	41,97	41,30	42,13	41,78
24/09/2025	98.577	-0,37%	42,50	41,74	42,54	42,19
23/09/2025	227.190	6,06%	40,36	40,36	43,20	42,37
22/09/2025	144.637	1,56%	38,94	38,94	40,685	40,36
19/09/2025	126.987	1,30%	39,76	38,95	40,00	39,73
18/09/2025	82.921	0,31%	39,22	39,02	39,595	39,29
17/09/2025	126.913	-0,25%	39,32	39,1043	39,765	39,22
16/09/2025	186.262	3,91%	37,82	37,82	39,96	39,32