Sturm Ruger & Company Inc (RGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	26.994	2,52%	52,02	51,9728	53,06	52,98
06-10-2023	20.645	0,31%	51,25	50,9992	51,94	51,68
05-10-2023	35.605	-1,04%	51,81	51,40	52,07	51,52
04-10-2023	42.619	0,46%	51,95	51,50	52,245	52,06
03-10-2023	31.114	-0,25%	52,13	51,71	52,25	51,82
02-10-2023	36.626	-0,33%	51,79	51,72	52,24	51,95
29-09-2023	26.845	0,73%	51,79	51,61	52,2725	52,12
28-09-2023	37.296	0,64%	51,47	51,58	52,20	51,74
27-09-2023	23.244	0,94%	51,26	51,10	51,64	51,41
26-09-2023	24.256	-0,74%	51,26	50,88	51,47	50,93
25-09-2023	19.451	-0,02%	50,96	51,31	51,694	51,31
22-09-2023	17.882	-0,23%	50,96	51,28	51,7551	51,32
21-09-2023	48.798	0,06%	50,96	50,8322	51,64	51,44
20-09-2023	29.209	-0,56%	51,82	51,39	52,12	51,41
19-09-2023	21.808	0,33%	51,82	51,4001	52,00	51,70
18-09-2023	59.718	2,59%	50,38	50,505	51,87	51,53
15-09-2023	43.134	-1,32%	50,60	50,21	51,109	50,23
14-09-2023	31.303	1,25%	50,55	50,23	51,109	50,90
13-09-2023	23.648	-0,91%	50,55	50,23	50,6059	50,27
12-09-2023	28.891	0,08%	50,765	50,55	51,09	50,73
11-09-2023	40.663	0,66%	50,61	50,4639	51,12	50,69
08-09-2023	44.901	1,55%	50,18	50,05	51,73	50,36
07-09-2023	40.201	-1,55%	50,18	49,45	50,21	49,59
06-09-2023	49.122	-0,49%	50,77	50,075	50,97	50,37
05-09-2023	39.067	-2,24%	51,35	50,46	51,32	50,62
04-09-2023	28.139	0,39%	51,90	51,59	52,2958	51,78
01-09-2023	28.139	0,39%	51,90	51,59	52,2958	51,78
31-08-2023	33.679	-1,13%	51,99	51,55	52,47	51,58
30-08-2023	28.971	1,05%	51,42	51,39	52,23	52,17
29-08-2023	20.285	-0,25%	51,725	51,44	51,795	51,63
28-08-2023	65.364	0,51%	52,10	51,7251	52,17	51,76
25-08-2023	17.943	0,45%	51,48	51,26	51,615	51,50
24-08-2023	26.961	-1,25%	51,77	51,215	52,08	51,27
23-08-2023	25.170	0,31%	51,69	51,52	52,0403	51,92
22-08-2023	26.311	-0,75%	52,125	51,52	52,1641	51,76
21-08-2023	50.470	-1,31%	53,07	52,07	52,94	52,15
18-08-2023	32.006	-0,79%	53,095	52,781	53,7077	52,84
17-08-2023	14.900	-0,08%	53,465	53,17	53,6014	53,26
16-08-2023	21.581	-0,58%	53,61	53,22	53,88	53,30
15-08-2023	20.745	-0,69%	53,37	53,2932	53,85	53,61
14-08-2023	19.234	-0,88%	54,39	53,78	54,3919	53,98
11-08-2023	30.749	0,50%	54,62	54,27	55,0025	54,82
10-08-2023	22.919	-1,20%	55,16	54,51	55,575	54,55
09-08-2023	23.082	-0,34%	55,27	55,035	55,65	55,21
08-08-2023	34.431	0,22%	54,88	54,27	55,455	55,40
07-08-2023	94.410	0,04%	55,02	53,74	55,67	55,28
04-08-2023	36.436	0,11%	55,16	55,20	56,1424	55,26
03-08-2023	58.313	5,57%	54,05	53,18	55,57	55,20
02-08-2023	56.141	-1,12%	52,79	51,81	53,0299	52,29
01-08-2023	29.881	-0,13%	52,70	52,76	53,43	52,88
31-07-2023	45.176	0,10%	53,25	52,81	53,31	52,95
28-07-2023	19.826	-1,40%	53,575	52,92	53,88	52,90
27-07-2023	24.141	0,13%	53,575	53,505	54,015	53,65
26-07-2023	30.378	0,66%	53,16	52,93	53,73	53,58
25-07-2023	28.897	-0,11%	53,05	52,91	53,4226	53,23
24-07-2023	31.985	-0,62%	53,57	53,11	53,62	53,29
21-07-2023	37.197	0,11%	54,17	53,44	54,255	54,22
20-07-2023	33.056	1,10%	53,33	53,2484	54,25	54,16
19-07-2023	32.205	0,75%	53,41	53,2101	53,74	53,57
18-07-2023	35.414	-0,43%	53,30	52,5501	53,89	53,17
17-07-2023	27.436	-0,60%	53,42	53,37	53,92	53,40
14-07-2023	27.737	-0,32%	54,07	53,07	54,0875	53,72
13-07-2023	26.278	0,56%	53,60	53,50	54,1275	53,89
12-07-2023	23.168	0,87%	52,53	53,342	54,07	53,60
11-07-2023	60.040	1,03%	52,53	52,6107	53,29	53,14
10-07-2023	29.717	0,52%	52,53	52,1579	53,125	52,60
07-07-2023	45.983	-0,38%	52,58	52,19	52,9199	52,33
06-07-2023	44.907	0,02%	52,12	51,94	52,67	52,53
05-07-2023	48.201	-1,32%	52,93	52,11	52,77	52,52
04-07-2023	22.423	1,19%	53,11	52,84	53,50	53,59
03-07-2023	22.218	1,17%	53,11	52,84	53,50	53,58
30-06-2023	27.550	-0,56%	53,38	52,92	53,39	52,96
29-06-2023	35.138	0,55%	52,43	53,015	54,00	53,26
28-06-2023	36.699	0,67%	52,43	52,34	53,025	52,97
27-06-2023	34.863	-0,04%	52,64	52,51	52,985	52,62
26-06-2023	46.881	0,50%	52,71	52,44	53,24	52,64
23-06-2023	52.033	0,89%	52,34	52,278	54,12	52,40
22-06-2023	46.904	-0,36%	51,89	51,59	52,38	51,94
21-06-2023	40.802	1,18%	51,545	50,925	52,33	52,13
20-06-2023	46.696	-0,29%	51,515	51,40	51,9799	51,52
19-06-2023	59.919	0,19%	51,515	51,19	51,81	51,67
16-06-2023	59.919	0,19%	51,515	51,19	51,81	51,67
15-06-2023	70.229	-0,35%	51,60	50,65	51,68	51,57
14-06-2023	51.004	-0,77%	51,90	51,44	52,335	51,75
13-06-2023	35.942	1,07%	51,75	51,44	52,24	52,15
12-06-2023	32.472	-0,94%	51,75	51,59	52,02	51,60
09-06-2023	32.348	-1,21%	52,61	52,01	52,895	52,09
08-06-2023	45.240	-1,01%	52,55	52,68	53,2603	52,73
07-06-2023	32.377	1,76%	52,55	52,6202	53,43	53,27
06-06-2023	52.923	2,99%	50,72	50,765	52,70	52,35
05-06-2023	102.031	-3,82%	51,30	50,35	51,385	50,83
02-06-2023	37.260	2,54%	52,21	51,92	52,95	52,85
01-06-2023	75.024	-0,04%	51,27	50,86	51,57	51,54
31-05-2023	37.694	-0,61%	52,29	52,1101	52,525	52,25
30-05-2023	37.694	-0,61%	52,29	52,1101	52,525	52,25
29-05-2023	39.907	-0,15%	52,76	52,54	53,04	52,57
26-05-2023	39.907	-0,15%	52,76	52,54	53,04	52,57
25-05-2023	32.419	-1,37%	53,32	52,5665	53,31	52,65
24-05-2023	31.478	-1,26%	53,90	53,21	53,965	53,38
23-05-2023	61.488	-0,15%	53,94	53,907	54,59	54,06