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 > >>
15/09/2025	98.455	1,84%	38,00	36,90	38,00	37,83
12/09/2025	123.929	-0,05%	37,13	36,7063	37,60	37,15
11/09/2025	149.340	2,34%	37,00	36,05	37,40	37,16
10/09/2025	216.681	3,09%	34,88	34,415	36,62	36,29
09/09/2025	62.745	-1,11%	35,48	34,90	35,60	35,23
08/09/2025	54.588	0,74%	35,00	34,745	35,8764	35,63
05/09/2025	68.855	1,26%	34,24	34,24	35,77	35,37
04/09/2025	72.535	1,93%	34,10	34,09	34,95	34,93
03/09/2025	59.016	-0,70%	34,51	34,20	34,535	34,27
02/09/2025	55.479	-0,46%	34,82	34,36	34,82	34,51
29/08/2025	52.693	0,38%	34,13	34,13	34,8514	34,67
28/08/2025	67.475	-1,16%	35,10	34,37	35,10	34,54
27/08/2025	42.286	-0,29%	34,615	34,615	35,12	34,97
26/08/2025	44.802	0,24%	34,91	34,7593	35,185	35,07
25/08/2025	56.020	0,26%	35,13	34,3839	35,13	34,98
22/08/2025	74.831	2,68%	33,99	33,99	35,00	34,91
21/08/2025	58.724	-0,29%	34,00	33,70	34,23	34,02
20/08/2025	85.486	-0,06%	33,48	33,48	34,6287	34,12
19/08/2025	75.188	0,93%	34,27	33,73	34,53	34,16
18/08/2025	75.441	-1,02%	34,24	33,78	34,36	33,89
15/08/2025	130.203	-1,07%	35,28	34,19	35,28	34,24
14/08/2025	84.741	-0,34%	34,89	34,125	34,89	34,61
13/08/2025	95.867	2,86%	34,59	33,98	34,91	34,89
12/08/2025	87.957	2,02%	33,25	33,25	33,985	33,92
11/08/2025	76.071	0,00%	33,345	32,84	33,53	33,25
08/08/2025	80.517	0,00%	33,70	33,25	33,85	33,25
07/08/2025	87.127	-0,48%	33,64	32,845	33,805	33,25
06/08/2025	100.102	-0,06%	33,47	33,15	33,5769	33,41
05/08/2025	142.299	2,11%	32,63	32,63	33,62	33,43
04/08/2025	170.030	3,26%	32,43	31,8201	33,07	32,74
01/08/2025	229.186	-7,06%	34,34	31,72	34,34	31,75
31/07/2025	213.510	-1,24%	35,25	32,615	35,25	34,16
30/07/2025	119.856	-0,75%	35,79	34,465	35,79	34,62
29/07/2025	58.526	0,12%	35,23	34,50	35,3088	34,92
28/07/2025	50.930	-1,11%	35,28	34,84	35,49	34,88
25/07/2025	40.371	0,48%	36,075	34,9942	36,1734	35,27
24/07/2025	43.651	-3,33%	35,64	35,10	36,30	35,10
23/07/2025	59.727	2,54%	34,99	34,965	36,31	36,31
22/07/2025	124.431	1,37%	35,15	34,79	35,62	35,41
21/07/2025	123.405	0,29%	35,4587	34,79	35,50	34,93
18/07/2025	72.523	-2,19%	35,69	34,83	35,90	34,83
17/07/2025	55.614	0,25%	35,44	35,235	36,85	35,61
16/07/2025	61.432	1,02%	35,77	35,03	35,92	35,52
15/07/2025	77.729	-1,71%	35,45	35,03	35,92	35,16
14/07/2025	71.796	0,34%	36,50	35,36	36,50	35,77
11/07/2025	61.118	-0,39%	35,795	35,4875	36,36	35,65
10/07/2025	74.461	-0,20%	36,13	35,6969	36,63	35,79
09/07/2025	32.220	-0,94%	36,08	35,73	36,405	35,86
08/07/2025	130.530	0,36%	36,23	35,82	37,81	36,20
07/07/2025	65.102	-1,23%	37,81	35,92	37,81	36,07
04/07/2025	32.132	0,63%	36,70	36,245	36,77	36,52
03/07/2025	32.119	-0,93%	36,14	35,92	36,8899	36,56
02/07/2025	53.886	1,28%	37,89	35,8318	37,89	36,54
01/07/2025	49.551	0,53%	35,82	35,525	36,6401	36,09
30/06/2025	81.360	0,48%	35,74	35,525	36,31	35,90
27/06/2025	63.301	-1,04%	36,10	35,44	36,40	35,73
26/06/2025	63.622	1,58%	35,705	35,42	36,55	36,11
25/06/2025	114.020	-0,64%	35,89	35,42	35,99	35,55
24/06/2025	109.924	-0,45%	37,26	35,45	37,26	35,78
23/06/2025	94.535	-3,41%	38,00	35,45	38,00	35,94
20/06/2025	101.342	-1,33%	37,24	35,84	37,895	37,21
18/06/2025	59.855	1,26%	37,45	37,15	37,92	37,73
17/06/2025	60.935	-1,12%	37,56	36,335	38,02	37,26
16/06/2025	64.546	0,35%	37,55	37,38	38,025	37,68
13/06/2025	65.293	-0,82%	37,47	36,01	38,79	37,55
12/06/2025	51.895	0,05%	37,81	37,27	38,20	37,86
11/06/2025	69.481	0,32%	37,38	37,23	38,24	37,84
10/06/2025	92.454	1,24%	35,965	35,905	38,24	37,72
09/06/2025	113.839	3,70%	36,16	35,905	37,3499	37,26
06/06/2025	61.610	0,45%	35,70	35,47	36,22	35,93
05/06/2025	69.191	0,06%	35,73	35,47	36,01	35,77
04/06/2025	69.144	-0,11%	35,49	35,4003	36,02	35,75
03/06/2025	79.139	0,70%	35,72	35,37	37,20	35,79
02/06/2025	114.044	-1,82%	36,20	35,42	36,20	35,54
30/05/2025	105.109	0,45%	36,14	35,63	36,83	36,20
29/05/2025	62.654	0,93%	36,31	35,5911	36,31	36,00
28/05/2025	57.448	-1,68%	35,99	35,59	37,05	35,67
27/05/2025	79.165	1,74%	35,95	35,59	36,365	36,28
23/05/2025	68.109	-0,59%	35,90	35,34	36,55	35,66
22/05/2025	66.075	-0,25%	36,18	35,6001	36,55	35,87
21/05/2025	68.375	0,03%	36,62	35,42	36,8176	35,96
20/05/2025	62.376	-0,65%	36,57	36,12	37,29	36,54
19/05/2025	50.800	-0,35%	36,76	36,3206	37,1388	36,78
16/05/2025	74.907	-0,27%	36,81	36,3452	37,24	36,91
15/05/2025	59.021	1,20%	36,81	36,4506	37,47	37,01
14/05/2025	86.398	-0,65%	36,58	36,3318	37,47	36,75
13/05/2025	109.451	1,65%	35,90	35,50	37,45	36,99
12/05/2025	127.082	3,97%	36,00	35,50	36,58	36,39
09/05/2025	72.737	-0,99%	33,09	33,14	35,4979	35,00
08/05/2025	154.517	7,19%	33,37	32,745	35,35	35,35
07/05/2025	88.594	-1,05%	34,275	32,745	34,64	32,98
06/05/2025	123.851	-2,77%	34,915	33,1284	35,1042	33,33
05/05/2025	157.530	-2,09%	34,93	33,74	34,94	34,28
02/05/2025	198.202	2,37%	39,96	33,80	38,38	35,01
01/05/2025	298.837	-13,75%	40,56	34,09	40,77	34,20
30/04/2025	64.640	-0,15%	40,05	39,895	40,795	40,66
29/04/2025	53.690	1,42%	40,415	39,64	40,795	40,68
28/04/2025	51.583	-0,55%	39,41	39,41	40,99	40,11
25/04/2025	42.743	0,15%	39,88	38,38	40,37	40,33
24/04/2025	43.588	0,80%	39,98	39,25	40,37	40,27