Rubis SCA (RUI)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,00%
|
32,04
|
31,86
|
32,10
|
32,10
|
17/05/2024 |
194.140 |
0,00%
|
32,04
|
31,86
|
32,10
|
32,10
|
16/05/2024 |
192.421 |
-0,06%
|
32,28
|
31,98
|
32,54
|
32,10
|
15/05/2024 |
140.735 |
-0,50%
|
32,30
|
31,96
|
32,38
|
32,12
|
14/05/2024 |
119.743 |
1,26%
|
31,92
|
31,76
|
32,40
|
32,28
|
13/05/2024 |
176.897 |
0,76%
|
31,94
|
31,68
|
32,02
|
31,88
|
10/05/2024 |
203.566 |
1,28%
|
31,58
|
31,30
|
31,88
|
31,64
|
09/05/2024 |
173.774 |
0,32%
|
31,10
|
31,04
|
31,52
|
31,24
|
08/05/2024 |
437.916 |
-4,01%
|
32,00
|
30,70
|
32,28
|
31,14
|
07/05/2024 |
144.365 |
-1,04%
|
32,94
|
32,44
|
32,94
|
32,44
|
06/05/2024 |
73.580 |
1,55%
|
32,30
|
32,30
|
32,78
|
32,78
|
03/05/2024 |
146.121 |
0,50%
|
32,44
|
32,08
|
32,54
|
32,28
|
02/05/2024 |
182.665 |
-1,17%
|
32,42
|
32,12
|
32,60
|
32,12
|
01/05/2024 |
172.749 |
0,00%
|
32,66
|
32,38
|
32,80
|
32,50
|
30/04/2024 |
172.749 |
0,12%
|
32,66
|
32,38
|
32,80
|
32,50
|
29/04/2024 |
181.826 |
0,49%
|
32,60
|
32,36
|
32,70
|
32,62
|
26/04/2024 |
159.625 |
0,62%
|
32,36
|
32,20
|
32,62
|
32,46
|
25/04/2024 |
139.458 |
-0,74%
|
32,50
|
32,06
|
32,50
|
32,26
|
24/04/2024 |
99.621 |
-0,73%
|
32,88
|
32,40
|
32,88
|
32,50
|
23/04/2024 |
114.231 |
-0,24%
|
32,96
|
32,56
|
32,98
|
32,74
|
22/04/2024 |
133.793 |
1,36%
|
32,70
|
32,52
|
32,96
|
32,82
|
19/04/2024 |
298.492 |
-0,55%
|
32,34
|
31,94
|
32,38
|
32,38
|
18/04/2024 |
169.687 |
-0,73%
|
32,94
|
32,46
|
32,96
|
32,56
|
17/04/2024 |
219.159 |
0,00%
|
32,76
|
32,64
|
33,24
|
32,80
|
16/04/2024 |
445.862 |
-1,97%
|
33,00
|
31,56
|
33,14
|
32,80
|
15/04/2024 |
204.685 |
-0,83%
|
33,74
|
33,38
|
33,84
|
33,46
|
12/04/2024 |
275.450 |
-0,18%
|
34,10
|
33,64
|
34,30
|
33,74
|
11/04/2024 |
252.796 |
0,60%
|
33,52
|
33,42
|
34,10
|
33,80
|
10/04/2024 |
225.213 |
-0,47%
|
33,74
|
33,20
|
33,92
|
33,60
|
09/04/2024 |
152.329 |
-0,82%
|
34,08
|
33,76
|
34,24
|
33,76
|
08/04/2024 |
321.942 |
1,07%
|
34,02
|
33,84
|
34,20
|
34,04
|
05/04/2024 |
272.747 |
0,06%
|
33,26
|
33,18
|
33,80
|
33,68
|
04/04/2024 |
367.215 |
-1,46%
|
34,10
|
33,34
|
34,18
|
33,66
|
03/04/2024 |
527.595 |
3,39%
|
33,20
|
32,74
|
34,28
|
34,16
|
02/04/2024 |
696.949 |
0,92%
|
33,18
|
33,04
|
33,98
|
33,04
|
01/04/2024 |
0 |
1,74%
|
32,40
|
32,40
|
33,56
|
32,74
|
28/03/2024 |
588.098 |
1,74%
|
32,40
|
32,40
|
33,56
|
32,74
|
27/03/2024 |
811.552 |
1,84%
|
32,24
|
31,84
|
32,52
|
32,18
|
26/03/2024 |
1.139.488 |
12,46%
|
29,12
|
28,90
|
31,68
|
31,60
|
25/03/2024 |
524.806 |
2,56%
|
27,42
|
27,36
|
28,28
|
28,10
|
22/03/2024 |
183.347 |
-0,07%
|
27,40
|
27,34
|
27,68
|
27,40
|
21/03/2024 |
194.512 |
-0,80%
|
27,76
|
27,38
|
27,80
|
27,42
|
20/03/2024 |
230.786 |
0,80%
|
27,30
|
27,30
|
27,74
|
27,64
|
19/03/2024 |
241.939 |
0,37%
|
27,36
|
27,24
|
27,52
|
27,42
|
18/03/2024 |
175.386 |
1,19%
|
27,24
|
27,02
|
27,46
|
27,32
|
15/03/2024 |
1.517.271 |
0,60%
|
26,94
|
26,78
|
27,32
|
27,00
|
14/03/2024 |
216.176 |
0,83%
|
26,70
|
26,62
|
27,00
|
26,84
|
13/03/2024 |
302.328 |
1,45%
|
26,74
|
26,62
|
27,18
|
26,62
|
12/03/2024 |
323.241 |
-1,72%
|
26,78
|
26,20
|
27,04
|
26,24
|
11/03/2024 |
311.138 |
-1,48%
|
26,96
|
26,36
|
27,22
|
26,70
|
08/03/2024 |
950.574 |
7,20%
|
26,10
|
25,46
|
27,22
|
27,10
|
07/03/2024 |
198.253 |
2,02%
|
24,64
|
24,56
|
25,38
|
25,28
|
06/03/2024 |
255.090 |
-0,32%
|
24,80
|
24,68
|
24,98
|
24,78
|
05/03/2024 |
110.326 |
0,40%
|
24,76
|
24,54
|
24,86
|
24,86
|
04/03/2024 |
171.275 |
1,31%
|
24,50
|
24,48
|
24,84
|
24,76
|
01/03/2024 |
194.720 |
0,49%
|
24,36
|
24,12
|
24,50
|
24,44
|
29/02/2024 |
391.724 |
-2,49%
|
24,86
|
24,26
|
24,94
|
24,32
|
28/02/2024 |
280.464 |
0,08%
|
25,02
|
24,94
|
25,14
|
24,94
|
27/02/2024 |
196.028 |
1,30%
|
24,60
|
24,58
|
24,92
|
24,92
|
26/02/2024 |
231.271 |
0,00%
|
24,56
|
24,52
|
24,68
|
24,60
|
23/02/2024 |
132.926 |
-0,08%
|
24,62
|
24,56
|
24,68
|
24,60
|
22/02/2024 |
199.955 |
0,41%
|
24,66
|
24,52
|
24,76
|
24,62
|
21/02/2024 |
138.636 |
0,66%
|
24,36
|
24,20
|
24,56
|
24,52
|
20/02/2024 |
119.489 |
0,16%
|
24,30
|
24,18
|
24,48
|
24,36
|
19/02/2024 |
253.935 |
-1,06%
|
24,42
|
24,18
|
24,60
|
24,32
|
16/02/2024 |
267.444 |
2,85%
|
24,00
|
23,96
|
24,58
|
24,58
|
15/02/2024 |
148.604 |
1,01%
|
23,70
|
23,66
|
23,90
|
23,90
|
14/02/2024 |
173.748 |
1,46%
|
23,38
|
23,36
|
23,94
|
23,66
|
13/02/2024 |
195.076 |
0,17%
|
23,30
|
23,08
|
23,64
|
23,32
|
12/02/2024 |
161.102 |
0,95%
|
23,04
|
22,98
|
23,36
|
23,28
|
09/02/2024 |
275.137 |
-0,43%
|
23,16
|
23,06
|
23,24
|
23,06
|
08/02/2024 |
228.155 |
-0,09%
|
23,16
|
23,06
|
23,26
|
23,16
|
07/02/2024 |
262.163 |
-0,77%
|
23,34
|
23,10
|
23,40
|
23,18
|
06/02/2024 |
140.180 |
1,30%
|
23,10
|
23,06
|
23,36
|
23,36
|
05/02/2024 |
278.917 |
-0,52%
|
23,22
|
23,00
|
23,30
|
23,06
|
02/02/2024 |
112.791 |
-0,09%
|
23,24
|
23,18
|
23,52
|
23,18
|
01/02/2024 |
104.834 |
-1,11%
|
23,38
|
23,08
|
23,42
|
23,20
|
31/01/2024 |
118.203 |
-0,17%
|
23,48
|
23,40
|
23,58
|
23,46
|
30/01/2024 |
83.416 |
-0,42%
|
23,60
|
23,40
|
23,66
|
23,50
|
29/01/2024 |
67.509 |
-0,34%
|
23,72
|
23,56
|
23,76
|
23,60
|
26/01/2024 |
104.789 |
1,28%
|
23,54
|
23,48
|
23,76
|
23,68
|
25/01/2024 |
89.968 |
-1,02%
|
23,58
|
23,28
|
23,64
|
23,38
|
24/01/2024 |
119.535 |
1,37%
|
23,40
|
23,32
|
23,62
|
23,62
|
23/01/2024 |
146.857 |
-0,09%
|
23,46
|
23,28
|
23,56
|
23,30
|
22/01/2024 |
120.255 |
1,57%
|
23,08
|
23,08
|
23,46
|
23,32
|
19/01/2024 |
145.944 |
-1,12%
|
23,30
|
22,96
|
23,40
|
22,96
|
18/01/2024 |
184.198 |
0,35%
|
23,16
|
22,96
|
23,30
|
23,22
|
17/01/2024 |
171.720 |
-1,28%
|
23,28
|
22,80
|
23,28
|
23,14
|
16/01/2024 |
122.760 |
-1,01%
|
23,64
|
23,44
|
23,84
|
23,44
|
15/01/2024 |
104.265 |
0,25%
|
23,62
|
23,50
|
23,70
|
23,68
|
12/01/2024 |
155.845 |
0,94%
|
23,50
|
23,50
|
23,82
|
23,62
|
11/01/2024 |
165.412 |
0,00%
|
23,42
|
23,32
|
23,62
|
23,40
|
10/01/2024 |
315.757 |
1,30%
|
23,04
|
22,90
|
23,40
|
23,40
|
09/01/2024 |
135.694 |
-0,26%
|
23,16
|
23,06
|
23,28
|
23,10
|
08/01/2024 |
138.918 |
0,26%
|
23,04
|
22,80
|
23,24
|
23,16
|
05/01/2024 |
132.743 |
-0,69%
|
23,20
|
22,80
|
23,20
|
23,10
|
04/01/2024 |
179.189 |
2,74%
|
22,78
|
22,76
|
23,26
|
23,26
|
03/01/2024 |
187.858 |
0,09%
|
22,56
|
22,50
|
22,66
|
22,64
|
02/01/2024 |
145.436 |
0,53%
|
22,60
|
22,54
|
22,90
|
22,62
|
29/12/2023 |
125.569 |
-0,35%
|
22,62
|
22,50
|
22,68
|
22,50
|