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 >
28/11/2024	69.667	0,92%	38,30	37,97	38,7199	38,03
27/11/2024	68.525	0,13%	38,44	37,85	38,7199	38,33
26/11/2024	67.834	-1,43%	38,70	37,8455	38,72	37,98
25/11/2024	56.444	1,48%	37,95	37,95	38,72	38,53
22/11/2024	58.053	1,17%	37,29	37,18	38,05	37,97
21/11/2024	74.774	0,43%	38,185	37,18	38,44	37,53
20/11/2024	54.557	-2,38%	37,92	37,25	38,60	37,37
19/11/2024	66.204	0,71%	38,25	37,50	38,4592	38,28
18/11/2024	66.640	-0,99%	38,39	37,85	38,49	38,01
15/11/2024	58.828	-0,08%	39,695	37,955	39,93	38,39
14/11/2024	66.147	1,46%	40,69	38,33	40,63	38,42
13/11/2024	69.231	-2,08%	40,53	39,62	40,77	39,63
12/11/2024	55.254	-0,39%	41,22	40,2205	41,22	40,47
11/11/2024	50.848	-0,78%	41,36	40,52	41,38	40,74
08/11/2024	69.252	0,15%	41,01	40,39	41,54	41,06
07/11/2024	65.356	0,84%	41,00	39,46	42,125	41,00
06/11/2024	232.307	-2,63%	41,77	39,46	42,125	40,66
05/11/2024	152.036	%	40,15	40,26	41,935	41,76
04/11/2024	108.886	%	40,15	40,26	42,35	40,45
01/11/2024	111.248	%	40,35	38,965	40,23	40,01
31/10/2024	213.612	%	40,35	38,13	41,13	39,32
30/10/2024	66.393	%	40,60	40,73	41,51	40,78
29/10/2024	46.381	%	40,60	40,86	41,4083	41,26
28/10/2024	41.829	%	40,62	40,86	41,21	41,03
25/10/2024	67.588	%	40,62	40,45	40,96	40,67
24/10/2024	42.524	%	40,72	40,545	41,075	40,55
23/10/2024	42.012	%	41,33	40,35	40,79	40,62
22/10/2024	68.713	%	41,33	41,3235	42,36	41,51
21/10/2024	67.440	%	42,15	41,3235	42,36	41,51
18/10/2024	31.491	%	42,15	42,17	42,59	42,48
17/10/2024	29.720	%	41,94	41,81	42,23	42,20
16/10/2024	39.673	%	41,50	41,4891	42,13	42,15
15/10/2024	32.393	%	41,25	41,065	41,33	41,34
14/10/2024	27.332	%	41,18	41,065	41,33	41,34
11/10/2024	26.511	%	41,16	41,095	41,3814	41,33
10/10/2024	77.367	%	41,00	40,97	41,53	40,94
09/10/2024	42.715	%	41,00	40,97	41,53	41,21
08/10/2024	30.360	%	41,52	40,70	41,30	41,05
07/10/2024	46.526	%	41,19	40,595	41,50	41,52
04/10/2024	36.672	%	41,19	40,63	41,12	40,84
03/10/2024	30.388	%	40,945	41,06	41,63	41,36
02/10/2024	29.272	%	41,45	41,07	41,34	41,03
01/10/2024	57.742	%	41,74	41,45	41,86	41,78
30/09/2024	44.962	%	41,74	41,45	41,86	41,68
27/09/2024	47.824	%	42,44	41,70	42,75	41,78
26/09/2024	32.238	%	42,185	42,07	42,508	42,16
25/09/2024	37.449	%	42,29	42,05	42,37	42,04
24/09/2024	45.404	%	42,26	42,41	42,6792	42,43
23/09/2024	46.900	%	41,87	41,80	42,335	42,22
20/09/2024	57.220	%	41,96	41,68	42,31	42,90
19/09/2024	54.756	%	41,95	41,68	42,30	42,36
18/09/2024	102.406	%	41,355	41,29	41,94	41,13
17/09/2024	75.424	%	41,66	41,29	41,94	41,42
16/09/2024	75.213	%	41,67	41,16	41,76	41,62
13/09/2024	41.214	%	41,19	41,165	41,875	41,50
12/09/2024	43.440	%	41,00	40,575	41,10	40,97
11/09/2024	76.879	%	40,745	40,44	41,17	40,66
10/09/2024	68.079	%	40,50	40,31	40,865	40,86
09/09/2024	79.611	%	40,69	40,21	41,025	40,52
06/09/2024	57.725	%	41,01	40,88	41,33	41,03
05/09/2024	35.669	%	41,43	41,17	41,499	41,2481
04/09/2024	40.835	%	41,45	41,11	41,599	41,42
03/09/2024	32.145	%	41,95	41,325	41,95	41,55
30/08/2024	36.802	%	42,08	41,4101	42,325	42,38
29/08/2024	35.337	%	41,77	41,4101	42,325	42,07
28/08/2024	32.771	%	42,29	41,94	42,31	42,26
27/08/2024	30.930	%	42,35	41,94	42,31	42,26
26/08/2024	42.482	%	42,05	42,005	42,71	42,38
23/08/2024	131.893	%	41,91	41,65	42,295	41,70
22/08/2024	91.433	%	42,28	41,75	42,48	41,70
21/08/2024	33.815	%	41,85	41,70	42,48	42,33
20/08/2024	42.404	%	41,85	41,52	42,16	41,76
19/08/2024	38.228	%	41,80	41,64	42,235	42,14
16/08/2024	46.737	%	41,73	41,725	42,51	41,86
15/08/2024	36.489	%	41,205	41,34	42,03	41,71
14/08/2024	34.644	%	41,60	41,06	41,61	41,13
13/08/2024	148.279	%	41,31	40,935	41,70	41,16
12/08/2024	146.362	%	41,56	40,935	41,70	41,14
09/08/2024	49.448	%	41,52	40,86	41,64	42,32
08/08/2024	47.256	%	40,80	40,86	41,64	41,52
07/08/2024	39.082	%	40,70	40,40	40,845	40,54
06/08/2024	67.982	%	41,24	40,39	41,295	40,47
05/08/2024	58.481	%	42,21	41,06	42,255	43,25
02/08/2024	77.249	%	42,37	42,18	43,38	43,34
01/08/2024	118.019	%	41,62	41,26	43,80	43,27
31/07/2024	36.883	%	45,39	45,23	45,975	45,97
30/07/2024	33.616	%	45,39	45,23	45,975	45,94
29/07/2024	47.545	%	45,40	44,94	45,57	45,51
26/07/2024	38.363	%	45,40	44,8281	45,32	45,18
25/07/2024	38.265	%	43,82	43,4577	44,31	44,38
24/07/2024	35.657	%	43,535	43,4577	44,31	43,77
23/07/2024	33.922	%	43,17	43,25	43,94	43,75
22/07/2024	44.248	%	43,15	42,90	43,50	43,47
19/07/2024	30.214	%	44,25	43,20	44,25	43,28
18/07/2024	63.720	%	44,66	44,70	45,39	44,64
17/07/2024	58.463	%	44,36	44,70	45,39	44,76
16/07/2024	74.350	%	44,36	44,06	44,97	44,83
15/07/2024	247.600	%	43,43	43,43	46,3999	43,59
12/07/2024	68.104	%	41,45	41,22	42,35	41,36
11/07/2024	48.061	%	41,07	41,42	42,10	42,01