Sturm Ruger & Company Inc (RGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	55.516	0,14%	42,80	42,78	43,71	43,16
27-02-2024	79.499	1,46%	42,74	42,09	43,41	43,10
26-02-2024	85.852	-1,51%	42,90	42,315	43,14	42,48
23-02-2024	62.164	0,33%	42,93	42,76	43,24	43,13
22-02-2024	103.697	-2,18%	43,72	42,2622	44,38	42,99
21-02-2024	102.393	1,13%	43,72	43,085	44,065	43,95
20-02-2024	58.208	0,51%	43,00	42,96	43,525	43,46
19-02-2024	55.060	-1,01%	43,50	43,225	43,77	43,24
16-02-2024	55.060	-1,01%	43,50	43,225	43,77	43,24
15-02-2024	56.419	0,41%	43,47	43,39	43,9455	43,68
14-02-2024	54.974	1,19%	44,20	43,08	43,64	43,50
13-02-2024	70.438	-4,19%	44,20	42,9501	45,26	42,99
12-02-2024	47.209	0,76%	44,585	44,463	45,26	44,87
09-02-2024	51.339	0,23%	44,345	44,2026	44,74	44,53
08-02-2024	53.126	2,44%	43,40	43,44	44,46	44,43
07-02-2024	52.703	0,19%	43,32	42,90	43,52	43,37
06-02-2024	44.036	0,21%	43,26	43,1126	43,62	43,29
05-02-2024	53.969	-0,99%	43,28	43,02	43,52	43,20
02-02-2024	46.526	-2,63%	44,41	43,66	44,37	43,63
01-02-2024	129.537	2,63%	44,71	43,71	44,95	44,81
31-01-2024	63.780	-2,59%	44,71	43,68	44,93	43,66
30-01-2024	105.850	1,13%	44,03	43,76	44,89	44,82
29-01-2024	31.104	0,39%	44,22	44,20	44,61	44,32
26-01-2024	31.627	0,48%	44,22	44,045	44,63	44,15
25-01-2024	42.050	1,04%	43,675	43,5817	44,07	43,94
24-01-2024	54.776	-1,23%	43,96	43,29	44,21	43,49
23-01-2024	47.123	-0,27%	44,38	43,80	44,55	44,03
22-01-2024	76.373	1,10%	43,68	43,4549	44,34	44,15
19-01-2024	50.543	-0,05%	43,30	43,02	43,68	43,67
18-01-2024	65.421	-0,14%	43,85	43,08	44,00	43,69
17-01-2024	64.767	-0,57%	43,97	43,725	44,24	43,75
16-01-2024	45.255	-0,63%	43,97	43,965	44,45	44,00
15-01-2024	37.256	-0,02%	43,72	44,00	44,66	44,28
12-01-2024	37.256	-0,02%	43,72	44,00	44,66	44,28
11-01-2024	79.034	1,61%	43,72	43,56	44,35	44,29
10-01-2024	38.000	-0,39%	43,85	43,51	44,03	43,58
09-01-2024	41.751	-0,82%	43,93	43,54	44,00	43,75
08-01-2024	46.074	-1,19%	44,43	44,03	44,71	44,11
05-01-2024	44.720	1,27%	44,02	43,96	44,82	44,64
04-01-2024	42.117	-0,70%	44,31	43,96	44,53	44,08
03-01-2024	49.807	-1,47%	44,84	44,30	45,04	44,39
02-01-2024	57.720	-0,88%	45,40	44,91	45,75	45,05
29-12-2023	43.321	-0,68%	45,80	45,41	45,9399	45,45
28-12-2023	44.862	-0,18%	45,655	45,655	45,92	45,76
27-12-2023	50.229	0,90%	45,53	45,5234	46,20	45,84
26-12-2023	43.512	-0,29%	45,80	45,34	45,86	45,43
22-12-2023	44.725	0,98%	45,41	45,19	45,72	45,56
21-12-2023	41.000	1,10%	44,99	44,75	45,34	45,12
20-12-2023	61.289	-0,76%	44,87	44,59	45,9419	44,63
19-12-2023	82.607	2,41%	44,15	43,87	45,07	44,97
18-12-2023	73.037	0,64%	43,51	43,40	44,05	43,91
15-12-2023	71.539	-0,32%	43,70	43,52	44,44	43,63
14-12-2023	105.575	-0,88%	44,60	43,50	44,82	43,77
13-12-2023	79.020	1,49%	43,57	43,4266	44,26	44,16
12-12-2023	66.376	0,14%	43,42	42,98	43,62	43,51
11-12-2023	55.741	-0,91%	44,05	43,4225	44,30	43,45
08-12-2023	48.768	-1,70%	44,65	43,66	45,00	43,85
07-12-2023	51.620	-0,85%	44,65	44,49	45,00	44,61
06-12-2023	39.657	0,60%	44,54	44,505	45,15	44,99
05-12-2023	68.558	-1,15%	45,10	44,64	45,46	44,72
04-12-2023	59.085	-1,46%	43,91	44,90	45,49	44,02
01-12-2023	47.579	1,62%	43,91	43,7466	44,66	44,67
30-11-2023	64.610	-0,11%	43,85	43,735	44,14	43,96
29-11-2023	47.976	-0,18%	44,89	43,905	44,96	44,01
28-11-2023	58.021	-2,26%	45,03	44,04	45,24	44,09
27-11-2023	49.043	-0,84%	45,27	45,0501	45,62	45,11
24-11-2023	26.683	0,33%	45,47	45,37	45,82	45,50
23-11-2023	69.560	0,00%	45,67	45,36	46,22	45,50
22-11-2023	69.000	-0,33%	45,67	45,36	46,22	45,35
21-11-2023	74.098	0,98%	45,00	44,9564	45,6475	45,50
20-11-2023	109.480	0,92%	44,625	44,4843	45,35	45,06
17-11-2023	85.050	-0,13%	44,86	44,30	45,18	44,65
16-11-2023	76.580	-1,97%	45,275	44,055	45,21	44,71
15-11-2023	86.833	0,22%	45,89	45,20	46,11	45,61
14-11-2023	76.779	2,71%	45,16	44,63	45,51	45,51
13-11-2023	81.974	-1,46%	45,16	44,21	45,43	44,48
10-11-2023	62.317	2,10%	43,85	44,15	45,19	45,14
09-11-2023	73.874	1,49%	43,85	43,735	44,55	44,21
08-11-2023	195.559	-1,58%	45,92	43,0901	44,665	43,56
07-11-2023	91.349	-3,09%	45,92	44,06	46,28	44,26
06-11-2023	104.636	1,17%	45,06	44,81	46,28	45,67
03-11-2023	149.668	-0,73%	51,50	45,01	46,35	45,14
02-11-2023	245.936	-16,33%	55,09	45,35	55,58	45,51
01-11-2023	66.525	-1,73%	54,055	53,78	55,56	54,39
31-10-2023	36.280	2,42%	54,10	53,70	55,56	55,35
30-10-2023	35.457	0,22%	54,10	53,96	54,21	54,04
27-10-2023	17.301	-1,12%	54,525	53,85	54,94	54,11
26-10-2023	38.327	1,35%	53,265	53,96	54,92	54,72
25-10-2023	32.274	1,14%	53,265	53,10	54,25	53,99
24-10-2023	29.815	-0,08%	53,57	52,98	53,8275	53,38
23-10-2023	55.564	-2,18%	54,85	53,35	54,70	53,42
20-10-2023	28.450	-0,36%	55,08	54,67	55,33	54,67
19-10-2023	59.085	-0,40%	54,885	54,2201	55,21	54,87
18-10-2023	40.691	0,31%	54,71	54,8095	55,94	55,09
17-10-2023	62.226	0,79%	54,71	54,3891	55,0038	54,92
16-10-2023	52.546	0,31%	54,00	53,50	55,0275	54,49
13-10-2023	73.587	1,84%	53,69	52,232	54,37	54,32
12-10-2023	38.028	-0,84%	53,69	52,96	53,83	53,34
11-10-2023	19.612	0,43%	53,63	53,55	53,99	53,79
10-10-2023	42.783	1,10%	52,02	53,123	54,02	53,56