BiG | O banco que entende os seus valores.

Sturm Ruger & Company Inc (RGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	44.227	0,58%	39,28	38,80	40,71	39,95
22/04/2025	52.255	1,87%	39,12	38,72	39,75	39,72
21/04/2025	41.921	-0,76%	39,29	38,72	39,32	38,99
17/04/2025	38.555	1,32%	38,985	38,58	39,30	39,29
16/04/2025	35.957	-0,10%	38,71	38,511	39,24	38,78
15/04/2025	61.461	-0,10%	38,71	38,4807	39,10	38,82
14/04/2025	39.997	-0,23%	38,87	38,21	39,01	38,86
11/04/2025	54.707	2,26%	38,43	37,8628	39,00	38,95
10/04/2025	53.306	-0,11%	38,07	37,45	38,175	38,09
09/04/2025	79.862	1,53%	37,56	37,415	39,35	38,13
08/04/2025	96.226	0,05%	38,05	37,325	38,3307	37,57
07/04/2025	118.482	-2,97%	38,02	37,175	39,07	37,53
04/04/2025	144.931	0,34%	38,24	37,8583	38,83	38,68
03/04/2025	77.849	-1,63%	39,05	38,06	39,055	38,55
02/04/2025	39.809	-0,56%	39,50	39,055	39,34	39,22
01/04/2025	30.394	0,38%	39,21	39,1125	39,55	39,44
31/03/2025	53.544	-0,38%	39,32	39,10	39,59	39,29
28/03/2025	44.393	-1,23%	40,00	39,29	39,961	39,44
27/03/2025	52.515	0,92%	39,56	39,695	40,135	39,93
26/03/2025	38.105	0,41%	39,48	39,40	39,60	39,55
25/03/2025	33.165	-0,38%	39,35	39,32	39,675	39,39
24/03/2025	37.743	0,33%	39,75	39,495	39,79	39,54
21/03/2025	77.042	-0,40%	39,46	39,241	39,815	39,41
20/03/2025	41.432	-1,25%	40,025	39,565	40,185	39,57
19/03/2025	49.268	-0,30%	40,29	39,6408	40,40	40,07
18/03/2025	51.303	0,53%	39,95	39,765	40,3466	40,19
17/03/2025	61.254	-1,04%	40,24	39,71	40,405	40,00
14/03/2025	71.896	1,23%	40,00	39,885	40,87	40,42
13/03/2025	72.168	1,83%	39,61	39,415	40,31	39,93
12/03/2025	58.280	-1,18%	39,85	38,99	39,74	39,45
11/03/2025	58.411	-0,40%	40,04	39,62	40,24	39,92
10/03/2025	62.482	1,07%	39,75	39,83	40,42	40,08
07/03/2025	68.220	-1,02%	39,43	39,23	40,00	39,62
06/03/2025	70.946	1,39%	39,68	39,38	40,07	40,03
05/03/2025	48.174	0,10%	39,35	39,29	39,775	39,48
04/03/2025	75.851	-0,61%	39,415	39,29	40,05	39,44
03/03/2025	61.912	0,43%	39,72	39,41	39,89	39,68
28/02/2025	65.599	-0,33%	39,78	38,96	39,74	39,46
27/02/2025	61.618	-1,12%	39,78	39,21	39,86	39,59
26/02/2025	77.769	-1,82%	40,41	39,78	40,76	40,04
25/02/2025	77.727	0,73%	39,80	39,71	40,84	40,78
24/02/2025	78.797	0,20%	39,72	39,70	40,355	39,72
21/02/2025	107.290	-0,48%	39,72	38,44	39,695	39,64
20/02/2025	234.746	12,27%	37,36	37,13	40,8294	39,81
19/02/2025	67.383	1,00%	34,90	34,90	35,495	35,46
18/02/2025	64.205	-1,15%	35,675	34,83	35,88	35,11
17/02/2025	0	-1,47%	36,24	35,475	36,40	35,52
14/02/2025	57.877	-1,47%	36,24	35,475	36,40	35,80
13/02/2025	55.982	0,59%	35,42	35,746	36,06	36,05
12/02/2025	47.537	-0,25%	35,42	35,405	35,8993	35,85
11/02/2025	60.341	1,07%	35,81	35,7023	36,1145	35,94
10/02/2025	156.087	0,40%	35,81	35,37	35,765	35,56
07/02/2025	48.447	-0,48%	35,51	35,24	35,58	35,42
06/02/2025	44.556	-0,17%	35,59	35,482	35,795	35,59
05/02/2025	44.392	0,11%	35,66	35,385	35,72	35,65
04/02/2025	42.667	1,34%	35,08	35,08	35,64	35,61
03/02/2025	50.000	-1,29%	36,01	34,985	35,8605	35,14
31/01/2025	70.076	-1,55%	36,01	35,21	36,0659	35,60
30/01/2025	63.697	0,61%	36,18	35,90	36,57	36,16
29/01/2025	59.039	-0,61%	35,84	35,4807	36,03	35,94
28/01/2025	71.927	-1,18%	36,67	36,055	36,81	36,16
27/01/2025	46.329	1,33%	36,40	36,215	37,03	36,59
24/01/2025	38.722	0,17%	36,12	35,77	36,13	36,11
23/01/2025	51.184	0,95%	35,63	35,12	36,11	36,05
22/01/2025	48.061	-0,14%	35,63	35,095	35,71	35,71
21/01/2025	81.796	0,25%	35,76	35,57	36,0744	35,76
20/01/2025	0	-0,75%	36,215	35,54	36,38	35,67
17/01/2025	44.216	-0,75%	36,215	35,54	36,38	35,67
16/01/2025	38.194	0,93%	35,73	35,24	36,02	35,94
15/01/2025	37.313	-0,11%	36,50	35,54	36,18	35,61
14/01/2025	41.218	-0,17%	35,87	35,285	35,8704	35,65
13/01/2025	60.856	2,70%	34,65	34,65	35,78	35,71
09/01/2025	64.226	1,50%	34,47	34,11	34,89	34,77
08/01/2025	58.605	0,87%	34,47	34,11	35,10	35,10
07/01/2025	55.223	-0,83%	34,87	34,4503	35,05	34,58
06/01/2025	65.900	-0,71%	35,34	34,78	35,38	34,87
03/01/2025	47.009	0,75%	34,66	34,5002	35,14	35,12
02/01/2025	49.966	-1,44%	34,66	34,672	35,86	34,86
31/12/2024	0	2,05%	34,66	34,64	35,4499	35,37
30/12/2024	90.010	0,03%	34,675	34,14	35,355	35,355
27/12/2024	50.060	-0,97%	34,675	34,46	35,05	34,65
26/12/2024	51.018	-0,37%	34,78	34,64	35,21	34,99
24/12/2024	0	0,35%	34,23	34,286	35,18	35,12
23/12/2024	212.838	-0,86%	34,85	34,51	35,15	34,63
20/12/2024	80.490	-1,01%	35,47	34,84	35,5299	34,93
19/12/2024	79.234	-0,98%	36,26	35,14	36,00	35,23
18/12/2024	0	-1,74%	36,26	35,525	36,585	35,58
17/12/2024	115.436	-1,92%	37,00	36,00	37,205	36,21
16/12/2024	70.419	1,48%	36,15	36,00	36,94	36,92
13/12/2024	53.824	-0,57%	36,555	36,0401	36,75	36,38
12/12/2024	42.332	-0,57%	36,69	36,365	36,75	36,59
11/12/2024	55.863	-0,65%	36,96	36,55	36,95	36,80
10/12/2024	64.087	0,76%	36,675	36,26	37,175	37,04
09/12/2024	95.516	1,93%	36,15	36,00	37,065	36,76
06/12/2024	127.544	-4,23%	37,57	35,6101	37,6755	36,03
05/12/2024	53.066	-1,08%	37,98	37,579	38,20	37,62
04/12/2024	55.319	1,06%	37,615	37,455	38,14	38,03
03/12/2024	53.269	-1,16%	37,85	37,29	37,975	37,63
02/12/2024	67.076	-0,05%	38,29	37,645	38,29	38,07
29/11/2024	40.371	0,58%	37,80	37,80	38,32	38,09