Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	386.609	-1,75%	419,60	414,00	420,50	414,40
16/05/2024	2.237.045	-1,22%	426,40	420,20	427,40	421,80
15/05/2024	1.685.892	1,31%	422,60	421,00	428,40	427,00
14/05/2024	1.713.390	0,19%	418,90	415,50	422,50	421,50
13/05/2024	2.120.853	-0,83%	422,60	418,25	423,60	420,70
10/05/2024	2.191.815	-2,19%	434,10	423,80	439,40	424,20
09/05/2024	2.075.957	1,47%	427,70	425,80	434,80	433,70
08/05/2024	4.090.506	2,32%	419,10	417,50	428,30	427,40
07/05/2024	3.470.702	0,24%	422,20	416,20	425,90	417,70
06/05/2024	0	0,00%	418,10	418,10	418,10	418,10
03/05/2024	0	2,18%	418,10	418,10	418,10	418,10
02/05/2024	2.744.375	-0,15%	405,60	402,10	408,60	408,60
01/05/2024	2.009.920	-0,92%	412,80	407,90	417,10	409,20
30/04/2024	2.071.110	-0,43%	416,20	411,80	416,40	413,00
29/04/2024	1.620.304	-1,26%	421,70	411,50	423,50	414,80
26/04/2024	5.139.773	3,50%	411,50	409,10	420,40	420,10
25/04/2024	6.431.871	-2,43%	414,10	400,80	414,10	405,90
24/04/2024	3.552.738	-0,07%	418,10	414,60	422,90	416,00
23/04/2024	4.373.129	2,84%	406,60	406,60	416,35	416,30
22/04/2024	4.246.159	2,35%	401,60	398,90	406,80	404,80
19/04/2024	3.330.457	-2,25%	398,20	391,90	398,80	395,50
18/04/2024	3.131.620	0,52%	406,50	398,40	407,00	404,60
17/04/2024	4.670.060	1,11%	395,60	395,60	408,80	402,50
16/04/2024	3.496.741	-2,09%	397,60	394,90	402,20	398,10
15/04/2024	2.996.991	0,82%	404,00	400,80	413,20	406,60
12/04/2024	3.756.439	0,03%	410,30	402,20	414,70	403,30
11/04/2024	6.641.100	-0,86%	408,30	395,80	409,20	403,20
10/04/2024	5.293.779	-1,67%	410,10	400,90	415,30	406,70
09/04/2024	5.635.094	-3,61%	425,60	405,10	427,50	413,60
08/04/2024	3.081.798	2,07%	420,30	419,20	431,45	429,10
05/04/2024	4.203.845	0,30%	408,50	408,20	421,95	420,40
04/04/2024	2.672.842	-1,33%	424,40	416,70	424,40	419,15
03/04/2024	6.059.122	1,63%	420,00	417,40	428,10	424,80
02/04/2024	5.445.242	-2,20%	428,30	412,80	434,95	418,00
01/04/2024	0	0,90%	426,70	426,70	426,70	426,70
28/03/2024	2.393.023	1,06%	420,90	412,30	429,40	427,40
27/03/2024	2.177.557	-1,08%	427,20	422,20	427,90	422,90
26/03/2024	3.501.245	1,30%	422,80	421,40	428,60	427,50
25/03/2024	2.078.954	0,07%	420,90	418,05	423,50	422,00
22/03/2024	4.410.149	0,48%	422,50	417,55	424,00	421,70
21/03/2024	5.624.914	3,10%	420,70	414,30	423,50	419,70
20/03/2024	2.527.018	2,13%	399,20	397,00	407,70	407,10
19/03/2024	3.443.682	1,94%	390,60	388,40	400,50	398,60
18/03/2024	2.289.971	-0,46%	390,20	388,10	398,30	391,00
15/03/2024	2.718.111	0,72%	388,00	383,70	396,60	392,80
14/03/2024	6.341.107	-1,07%	394,70	388,20	396,30	390,00
13/03/2024	2.541.155	0,77%	392,80	388,90	395,70	394,20
12/03/2024	2.757.860	2,01%	387,00	383,60	391,40	391,20
11/03/2024	3.569.173	-0,83%	382,30	378,80	385,40	383,50
08/03/2024	4.774.959	-0,49%	391,10	384,10	392,00	386,70
07/03/2024	4.463.318	2,91%	379,10	379,00	389,00	388,60
06/03/2024	2.207.478	1,02%	374,90	374,10	380,30	377,60
05/03/2024	4.149.889	-0,45%	376,00	372,45	379,90	373,80
04/03/2024	3.922.605	0,19%	374,90	373,30	380,30	375,50
01/03/2024	4.508.661	1,24%	374,80	368,30	376,10	374,80
29/02/2024	4.919.267	-0,32%	367,80	361,30	371,20	370,20
28/02/2024	4.105.160	3,51%	360,40	360,40	372,40	371,40
27/02/2024	4.104.941	-0,66%	360,45	353,90	360,45	358,80
26/02/2024	3.338.448	2,03%	353,90	353,30	363,00	361,20
23/02/2024	6.266.910	-0,34%	355,60	349,60	358,00	354,00
22/02/2024	15.457.377	7,83%	355,50	347,40	369,00	355,20
21/02/2024	4.307.850	-0,48%	331,10	323,90	331,60	329,40
20/02/2024	2.876.422	-0,48%	331,80	330,10	335,50	331,00
19/02/2024	3.778.271	3,68%	323,75	321,90	334,00	332,60
16/02/2024	2.930.237	0,53%	321,90	315,80	322,40	320,80
15/02/2024	3.681.447	2,74%	315,20	314,65	322,40	319,10
14/02/2024	2.762.716	1,64%	312,20	309,70	314,80	310,60
13/02/2024	5.673.025	-1,16%	308,70	300,60	309,10	305,60
12/02/2024	3.999.774	-2,83%	319,10	305,20	319,10	309,20
09/02/2024	4.247.253	0,47%	318,70	315,30	320,30	318,20
08/02/2024	3.230.920	-1,62%	324,00	316,60	325,60	316,70
07/02/2024	2.905.380	1,32%	318,00	317,00	324,30	321,90
06/02/2024	3.507.711	2,68%	313,40	312,50	320,50	317,70
05/02/2024	3.738.084	0,32%	312,80	308,80	317,80	309,40
02/02/2024	3.327.770	3,01%	303,60	301,60	309,25	308,40
01/02/2024	3.357.615	-0,76%	299,60	298,80	304,50	299,40
31/01/2024	2.482.544	-1,92%	306,00	301,00	307,30	301,70
30/01/2024	2.148.959	1,38%	305,10	304,70	312,80	307,60
29/01/2024	1.370.803	-0,88%	305,40	302,15	306,40	303,40
26/01/2024	1.916.809	-0,33%	305,85	302,35	307,50	306,10
25/01/2024	1.743.383	-0,23%	305,00	303,70	308,80	307,10
24/01/2024	2.201.218	2,29%	304,30	303,90	309,30	307,80
23/01/2024	3.233.358	-1,99%	308,50	300,40	308,50	300,90
22/01/2024	2.994.924	0,69%	307,70	305,50	310,80	307,00
19/01/2024	2.693.446	-0,03%	306,80	302,60	308,60	304,90
18/01/2024	3.720.545	3,08%	295,50	293,50	306,00	305,00
17/01/2024	5.896.603	-0,77%	298,90	295,30	300,30	295,90
16/01/2024	4.917.581	-0,62%	294,80	292,30	300,00	298,20
15/01/2024	3.331.293	-1,49%	306,70	299,80	307,10	300,05
12/01/2024	3.190.298	2,11%	300,20	299,00	307,10	304,60
11/01/2024	4.121.139	-3,28%	309,70	298,30	309,70	298,30
10/01/2024	2.653.417	0,10%	308,80	305,50	309,90	308,40
09/01/2024	2.275.057	1,32%	307,00	306,30	311,90	308,10
08/01/2024	2.123.778	2,53%	295,90	295,50	305,60	304,10
05/01/2024	2.316.996	-0,34%	294,50	292,10	296,90	296,60
04/01/2024	2.355.481	0,64%	295,00	294,00	299,20	297,60
03/01/2024	1.922.890	-0,64%	296,00	293,20	299,00	295,70
02/01/2024	2.500.658	-0,82%	299,00	297,30	305,30	297,60
29/12/2023	1.394.804	0,52%	297,20	296,70	300,40	300,05
28/12/2023	2.555.695	-0,23%	299,30	297,80	299,80	298,50