Sturm Ruger & Company Inc (RGR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	59.456	-1,40%	51,19	50,42	51,215	50,64
29/12/2022	47.491	1,46%	51,16	51,01	51,86	51,36
28/12/2022	41.803	-1,04%	50,97	50,56	51,37	50,62
27/12/2022	55.465	-0,87%	51,24	50,87	51,595	51,15
23/12/2022	7.320	0,71%	51,36	50,9851	51,6515	51,735
22/12/2022	48.038	-0,39%	51,27	50,67	51,4999	51,37
21/12/2022	36.451	0,96%	51,08	51,30	52,02	51,57
20/12/2022	72.343	-2,16%	51,85	50,99	52,20	51,08
19/12/2022	81.765	-0,29%	52,47	51,635	52,535	52,21
16/12/2022	78.317	-0,49%	52,13	51,51	52,97	52,36
15/12/2022	134.862	-2,39%	52,68	51,47	53,49	52,62
14/12/2022	129.270	1,32%	53,655	53,4853	55,085	53,91
13/12/2022	203.128	-2,10%	60,34	58,03	60,97	58,21
12/12/2022	100.391	0,81%	58,99	57,745	59,53	59,46
09/12/2022	97.471	1,32%	60,71	58,92	61,04	61,40
08/12/2022	61.099	3,70%	59,10	58,63	60,75	60,60
07/12/2022	112.555	-5,30%	61,00	58,37	61,00	58,44
06/12/2022	303.893	-0,37%	61,95	60,82	63,21	61,71
05/12/2022	406.164	1,18%	60,90	60,75	62,19	61,94
02/12/2022	488.484	1,11%	60,82	60,72	62,13	61,24
01/12/2022	641.979	10,27%	0,00	57,96	60,59	60,57
30/11/2022	213.865	-0,11%	54,97	53,92	55,26	54,93
29/11/2022	191.815	1,12%	0,00	53,93	55,05	54,99
28/11/2022	179.998	-0,50%	54,80	54,06	55,225	54,31
25/11/2022	71.823	3,81%	54,60	54,66	55,30	56,62
23/11/2022	70.935	-0,26%	54,84	54,3175	54,99	54,54
22/11/2022	107.860	1,52%	0,00	53,62	54,73	54,68
21/11/2022	127.830	-0,57%	54,01	53,47	54,005	53,86
18/11/2022	151.549	-1,22%	55,33	54,014	55,42	54,17
17/11/2022	148.884	-2,54%	54,59	54,02	55,06	54,84
16/11/2022	154.765	-0,90%	55,77	54,42	55,51	55,00
15/11/2022	183.753	-1,91%	55,03	54,50	56,00	55,96
14/11/2022	56.653	2,60%	54,42	54,14	55,18	54,96
11/11/2022	36.865	2,71%	54,82	54,17	55,34	54,95
10/11/2022	49.315	3,98%	54,405	53,9785	55,745	54,90
09/11/2022	37.639	-5,94%	53,87	52,51	54,095	52,69
08/11/2022	55.998	0,07%	54,34	53,81	54,79	54,47
07/11/2022	43.329	0,74%	53,70	53,475	54,905	54,40
04/11/2022	60.367	5,89%	51,51	51,46	54,015	53,99
03/11/2022	147.411	-8,38%	52,20	49,5006	52,01	50,96
02/11/2022	45.438	-2,93%	56,25	55,11	56,7758	55,62
01/11/2022	32.308	1,01%	56,26	56,11	57,15	56,76
31/10/2022	24.203	-0,23%	55,61	55,6746	56,6302	56,13
28/10/2022	32.899	2,09%	55,48	55,21	56,9605	56,24
27/10/2022	24.926	0,90%	54,81	54,4014	55,87	55,09
26/10/2022	26.205	0,22%	0,00	54,21	55,50	54,45
25/10/2022	30.127	2,22%	53,50	53,387	54,55	54,33
24/10/2022	27.524	0,85%	53,08	52,5601	53,60	53,15
21/10/2022	27.714	1,33%	52,15	52,0926	53,10	52,71
20/10/2022	24.118	-1,29%	52,63	51,68	53,07	51,97
19/10/2022	69.195	-1,16%	53,63	52,065	53,66	52,65
18/10/2022	29.230	0,34%	0,00	53,27	54,53	53,579
17/10/2022	32.511	2,19%	53,04	52,87	53,70	53,57
14/10/2022	22.448	-3,11%	53,12	52,0446	53,35	51,37
13/10/2022	29.345	-0,54%	51,44	51,44	53,52	52,99
12/10/2022	27.559	-1,04%	52,30	52,2478	52,725	52,26
11/10/2022	32.639	0,19%	52,78	52,38	53,30	52,80
10/10/2022	33.379	0,92%	52,42	52,02	52,95	52,70
07/10/2022	70.681	-2,48%	0,00	51,15	52,28	51,13
06/10/2022	37.869	4,42%	51,64	51,29	52,5688	52,43
05/10/2022	40.945	0,27%	51,88	51,04	52,115	51,41
04/10/2022	86.470	-1,12%	52,19	51,625	52,8499	52,04
03/10/2022	59.297	0,95%	51,03	50,74	51,81	51,27
30/09/2022	53.339	-0,61%	50,325	50,325	51,80	50,79
29/09/2022	61.906	0,47%	50,53	50,26	51,25	51,10
28/09/2022	96.752	0,87%	50,44	50,28	51,07	50,86
27/09/2022	38.482	-0,57%	0,00	50,40	51,305	50,42
26/09/2022	60.843	-0,82%	51,05	50,67	51,795	50,71
23/09/2022	68.669	0,69%	50,37	50,2192	51,1673	51,16
22/09/2022	61.596	0,63%	50,48	49,6716	51,09	50,81
21/09/2022	70.728	-0,73%	51,39	50,36	51,67	50,48
20/09/2022	45.880	-2,49%	0,00	50,54	51,46	50,83
19/09/2022	50.174	0,70%	51,80	51,13	52,23	52,13
16/09/2022	52.128	-1,01%	51,96	51,1102	52,0498	51,78
15/09/2022	86.487	-0,42%	52,32	51,81	53,045	52,26
14/09/2022	51.741	0,77%	51,97	51,79	52,7199	52,48
13/09/2022	52.409	-3,72%	53,00	51,831	53,05	52,09
12/09/2022	63.023	-0,07%	54,775	53,99	55,19	54,08
09/09/2022	60.486	3,19%	0,00	53,2172	54,20	55,00
08/09/2022	60.973	-0,04%	52,62	52,19	53,53	53,14
07/09/2022	87.222	0,30%	53,14	52,54	53,83	53,16
06/09/2022	73.852	1,77%	52,345	51,77	53,20	53,01
02/09/2022	48.077	-0,80%	52,86	51,47	53,39	52,09
01/09/2022	70.582	0,40%	0,00	51,43	53,28	52,47
31/08/2022	73.005	-0,15%	52,33	51,25	52,57	52,25
30/08/2022	125.437	-1,43%	52,75	52,07	53,115	52,36
29/08/2022	52.939	-1,41%	53,46	53,01	53,90	53,12
26/08/2022	56.047	-1,64%	54,585	53,5306	55,04	53,86
25/08/2022	59.393	-0,38%	54,78	54,14	55,27	54,80
24/08/2022	50.975	0,20%	54,70	54,26	55,29	54,99
23/08/2022	73.928	-1,65%	55,84	54,365	55,8299	54,89
22/08/2022	62.477	-4,17%	57,63	55,65	57,79	55,84
19/08/2022	155.966	-0,90%	58,60	57,60	58,60	58,27
18/08/2022	30.913	0,05%	58,66	58,37	59,07	58,79
17/08/2022	54.186	0,09%	58,37	57,90	59,06	58,75
16/08/2022	48.766	-0,58%	58,37	58,12	59,17	58,70
15/08/2022	68.507	0,32%	0,00	58,17	59,33	59,09
12/08/2022	41.210	0,91%	58,34	58,20	59,27	58,97
11/08/2022	48.627	0,72%	58,55	58,215	59,41	58,41
10/08/2022	84.383	1,92%	57,34	57,34	58,62	58,00