Sturm Ruger & Company Inc (RGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	34.349	0,20%	53,91	53,88	54,4799	54,14
19/05/2023	38.100	0,45%	54,04	53,895	54,33	54,03
18/05/2023	29.007	0,26%	53,28	53,30	53,87	53,79
17/05/2023	39.597	0,77%	53,64	52,885	53,82	53,65
16/05/2023	29.895	-0,45%	53,30	52,895	53,65	53,24
15/05/2023	34.731	-0,98%	54,00	53,333	53,9922	53,48
12/05/2023	21.657	1,07%	53,60	53,175	54,075	54,01
11/05/2023	27.487	0,22%	53,475	53,12	53,81	53,76
10/05/2023	43.630	0,60%	53,775	52,47	53,765	53,64
09/05/2023	38.369	-0,62%	53,63	52,99	53,80	53,32
08/05/2023	71.971	-0,81%	54,04	53,465	54,605	53,65
05/05/2023	50.213	1,24%	53,75	53,62	54,525	54,09
04/05/2023	93.102	-7,69%	55,67	52,011	56,24	53,43
03/05/2023	45.824	0,73%	57,80	57,85	58,445	57,88
02/05/2023	35.212	-0,83%	57,46	56,70	57,555	57,46
01/05/2023	27.848	0,66%	57,66	57,47	58,00	57,94
28/04/2023	22.875	0,33%	57,17	57,095	57,70	57,56
27/04/2023	31.380	-0,23%	57,51	57,30	57,87	57,37
26/04/2023	57.897	-0,91%	57,45	57,26	57,78	57,50
25/04/2023	31.570	0,23%	57,64	57,2901	58,06	58,03
24/04/2023	46.108	0,68%	57,57	57,31	58,06	57,90
21/04/2023	19.294	0,33%	57,29	57,00	57,55	57,51
20/04/2023	28.349	0,33%	56,925	56,60	57,31	57,32
19/04/2023	74.024	-0,75%	57,32	57,00	57,63	57,13
18/04/2023	85.217	-1,96%	58,90	57,26	59,01	57,56
17/04/2023	26.610	1,24%	57,83	57,85	58,73	58,71
14/04/2023	31.014	-0,99%	58,53	57,61	58,66	57,99
13/04/2023	23.632	0,41%	58,26	57,89	58,655	58,57
12/04/2023	26.802	-1,04%	59,20	58,13	58,92	58,33
11/04/2023	47.255	1,62%	58,38	58,0223	59,4399	58,94
10/04/2023	35.052	1,84%	57,00	57,11	58,07	58,00
06/04/2023	27.588	-0,14%	56,85	56,65	57,17	56,95
05/04/2023	78.134	-0,42%	56,98	56,51	57,14	57,03
04/04/2023	25.106	-0,71%	57,77	56,6903	57,87	57,27
03/04/2023	28.441	0,42%	57,49	56,97	57,845	57,68
31/03/2023	29.609	1,86%	56,89	56,54	57,56	57,44
30/03/2023	20.868	0,66%	56,05	55,88	56,535	56,39
29/03/2023	20.963	0,59%	56,00	55,743	56,14	56,02
28/03/2023	21.394	0,72%	55,55	55,22	55,69	55,69
27/03/2023	27.353	0,38%	55,45	54,81	55,46	55,29
24/03/2023	50.233	1,34%	54,00	54,065	55,445	55,08
23/03/2023	28.721	-0,40%	54,74	53,95	55,0618	54,35
22/03/2023	42.157	-1,34%	55,33	54,55	55,63	54,57
21/03/2023	47.969	0,07%	55,95	55,19	56,66	55,31
20/03/2023	46.858	1,73%	54,77	54,985	55,83	55,27
17/03/2023	60.593	-2,06%	54,81	54,14	55,25	54,33
16/03/2023	40.341	1,19%	54,41	53,86	55,50	55,47
15/03/2023	72.197	-1,46%	55,08	54,235	55,44	54,82
14/03/2023	45.702	0,94%	56,19	55,225	56,49	55,63
13/03/2023	68.102	-1,73%	55,00	54,33	55,44	55,11
10/03/2023	39.885	0,54%	55,77	55,66	56,64	56,08
09/03/2023	32.415	-0,27%	55,83	55,5846	56,0815	55,78
08/03/2023	33.029	-0,58%	56,59	55,89	56,7603	56,35
07/03/2023	31.503	0,76%	56,17	56,18	56,8699	56,68
06/03/2023	49.448	-3,12%	58,09	56,00	58,2449	56,25
03/03/2023	43.167	0,73%	57,90	57,22	58,43	58,06
02/03/2023	65.158	-0,72%	57,84	57,5007	58,06	57,64
01/03/2023	45.654	-0,36%	58,32	57,80	58,58	58,06
28/02/2023	38.057	-0,19%	58,68	57,76	58,57	58,27
27/02/2023	72.958	-1,78%	59,45	57,88	59,35	58,38
24/02/2023	46.058	-1,82%	59,88	58,94	60,40	59,44
23/02/2023	132.486	7,90%	58,84	58,25	61,29	60,54
22/02/2023	42.041	-0,02%	56,43	55,54	56,81	56,11
21/02/2023	72.721	-2,32%	56,86	56,1683	57,08	56,12
20/02/2023	26.397	1,11%	57,00	56,9601	57,68	57,45
17/02/2023	26.397	1,11%	57,00	56,9601	57,68	57,45
16/02/2023	26.578	-1,41%	56,94	56,615	57,42	56,82
15/02/2023	37.544	1,75%	56,31	56,4705	57,625	57,63
14/02/2023	24.012	-0,16%	56,20	56,21	57,024	56,64
13/02/2023	27.524	1,92%	55,59	55,7979	56,865	56,73
10/02/2023	20.763	0,27%	55,47	55,15	55,90	55,66
09/02/2023	29.021	-1,60%	56,38	55,46	56,96	55,51
08/02/2023	26.474	-1,31%	56,52	56,295	57,00	56,41
07/02/2023	37.233	1,03%	56,16	55,71	57,19	57,16
06/02/2023	62.250	-1,29%	56,98	56,24	57,24	56,58
03/02/2023	40.409	-0,43%	57,63	57,16	58,06	57,32
02/02/2023	42.028	0,51%	57,05	57,05	58,14	57,57
01/02/2023	41.293	0,67%	56,88	56,304	57,83	57,28
31/01/2023	52.410	2,41%	55,80	55,77	56,91	56,90
30/01/2023	28.234	-0,48%	55,67	55,50	56,1151	55,56
27/01/2023	28.603	0,67%	55,61	55,27	55,97	55,83
26/01/2023	34.927	0,24%	55,82	55,045	55,76	55,46
25/01/2023	34.992	1,56%	54,30	54,26	55,44	55,33
24/01/2023	17.532	0,30%	54,60	54,22	54,68	54,48
23/01/2023	25.353	0,17%	54,19	53,90	54,76	54,32
20/01/2023	22.530	1,23%	53,50	53,51	54,26	54,23
19/01/2023	20.695	-0,76%	53,85	53,16	53,915	53,57
18/01/2023	56.287	-0,48%	54,24	53,93	54,71	53,98
17/01/2023	33.516	-1,76%	55,01	54,2407	55,59	54,24
16/01/2023	36.546	1,03%	54,405	54,075	55,155	55,20
13/01/2023	36.546	1,03%	54,405	54,075	55,155	55,20
12/01/2023	35.678	0,22%	54,51	54,50	55,23	54,64
11/01/2023	61.952	2,08%	53,66	53,65	54,585	54,52
10/01/2023	46.001	0,87%	53,29	52,84	53,60	53,41
09/01/2023	54.902	0,61%	52,69	52,73	53,525	52,95
06/01/2023	81.209	4,13%	52,01	51,62	52,65	53,92
05/01/2023	78.235	-0,42%	51,95	51,445	52,09	51,78
04/01/2023	51.761	-0,04%	51,94	51,42	52,06	52,00
03/01/2023	76.770	2,77%	51,12	51,12	52,40	52,02
02/01/2023	59.456	-1,40%	51,19	50,42	51,215	50,64