F Ramada Investimento SGPS SA (RAM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/12/2024 |
2.559 |
0,29%
|
6,84
|
6,80
|
6,86
|
6,86
|
| 26/12/2024 |
0 |
0,59%
|
6,86
|
6,78
|
6,86
|
6,84
|
| 24/12/2024 |
0 |
0,59%
|
6,86
|
6,78
|
6,86
|
6,80
|
| 23/12/2024 |
4.939 |
1,49%
|
6,88
|
6,66
|
6,88
|
6,80
|
| 20/12/2024 |
3.258 |
-2,62%
|
6,80
|
6,70
|
6,80
|
6,70
|
| 19/12/2024 |
8.802 |
3,61%
|
6,88
|
6,66
|
6,88
|
6,88
|
| 18/12/2024 |
0 |
0,30%
|
6,58
|
6,58
|
6,64
|
6,64
|
| 17/12/2024 |
7.993 |
-0,30%
|
6,72
|
6,54
|
6,72
|
6,62
|
| 16/12/2024 |
5.212 |
-0,30%
|
6,72
|
6,64
|
6,74
|
6,64
|
| 13/12/2024 |
8.506 |
-0,30%
|
6,64
|
6,62
|
6,82
|
6,66
|
| 12/12/2024 |
14.007 |
0,30%
|
6,70
|
6,60
|
6,70
|
6,68
|
| 11/12/2024 |
10.006 |
0,00%
|
6,72
|
6,64
|
6,72
|
6,66
|
| 10/12/2024 |
29.226 |
1,22%
|
6,86
|
6,50
|
6,86
|
6,66
|
| 09/12/2024 |
34.040 |
1,10%
|
7,28
|
6,58
|
7,36
|
6,58
|
| 06/12/2024 |
14.478 |
0,28%
|
7,30
|
7,22
|
7,30
|
7,28
|
| 05/12/2024 |
5.415 |
0,55%
|
7,24
|
7,22
|
7,28
|
7,26
|
| 04/12/2024 |
6.821 |
-0,28%
|
7,26
|
7,22
|
7,28
|
7,22
|
| 03/12/2024 |
10.439 |
-1,36%
|
7,28
|
7,24
|
7,34
|
7,24
|
| 02/12/2024 |
15.364 |
1,38%
|
7,26
|
7,18
|
7,34
|
7,34
|
| 29/11/2024 |
39.747 |
0,84%
|
7,20
|
7,14
|
7,60
|
7,24
|
| 28/11/2024 |
4.135 |
-0,55%
|
7,20
|
7,18
|
7,22
|
7,18
|
| 27/11/2024 |
45.608 |
2,56%
|
7,20
|
7,06
|
7,28
|
7,22
|
| 26/11/2024 |
3.926 |
-2,22%
|
7,20
|
7,04
|
7,20
|
7,04
|
| 25/11/2024 |
9.653 |
1,70%
|
7,10
|
7,04
|
7,20
|
7,20
|
| 22/11/2024 |
4.528 |
0,28%
|
7,08
|
7,02
|
7,08
|
7,08
|
| 21/11/2024 |
1.664 |
0,28%
|
7,04
|
7,00
|
7,06
|
7,06
|
| 20/11/2024 |
2.209 |
0,00%
|
7,10
|
7,04
|
7,10
|
7,04
|
| 19/11/2024 |
2.226 |
-0,85%
|
6,90
|
6,90
|
7,10
|
7,04
|
| 18/11/2024 |
1.287 |
1,43%
|
7,00
|
7,00
|
7,10
|
7,10
|
| 14/11/2024 |
601 |
-0,29%
|
7,00
|
7,00
|
7,08
|
7,00
|
| 13/11/2024 |
506 |
-1,13%
|
7,10
|
7,02
|
7,10
|
7,02
|
| 12/11/2024 |
1.724 |
0,57%
|
7,08
|
7,06
|
7,12
|
7,10
|
| 11/11/2024 |
2.265 |
-0,56%
|
7,14
|
7,04
|
7,14
|
7,06
|
| 08/11/2024 |
5.111 |
-0,28%
|
7,02
|
7,02
|
7,12
|
7,10
|
| 07/11/2024 |
7.051 |
1,43%
|
7,02
|
7,02
|
7,20
|
7,12
|
| 06/11/2024 |
3.844 |
0,29%
|
6,98
|
6,94
|
7,02
|
7,02
|
| 05/11/2024 |
781 |
0,00%
|
6,98
|
6,98
|
7,00
|
7,00
|
| 04/11/2024 |
2.210 |
1,16%
|
7,00
|
6,96
|
7,00
|
7,00
|
| 01/11/2024 |
7.419 |
-0,86%
|
6,98
|
6,80
|
6,98
|
6,92
|
| 31/10/2024 |
14.308 |
0,58%
|
6,88
|
6,88
|
6,98
|
6,98
|
| 30/10/2024 |
2.616 |
2,36%
|
6,64
|
6,64
|
6,94
|
6,94
|
| 29/10/2024 |
1.217 |
-0,88%
|
6,82
|
6,76
|
6,88
|
6,78
|
| 28/10/2024 |
7.782 |
-0,58%
|
6,64
|
6,64
|
6,88
|
6,84
|
| 25/10/2024 |
3.596 |
-0,29%
|
6,94
|
6,86
|
6,94
|
6,88
|
| 24/10/2024 |
8.311 |
0,29%
|
6,94
|
6,80
|
6,94
|
6,90
|
| 23/10/2024 |
786 |
-0,58%
|
6,90
|
6,88
|
6,94
|
6,88
|
| 22/10/2024 |
15.499 |
0,29%
|
6,84
|
6,50
|
6,92
|
6,92
|
| 21/10/2024 |
554 |
0,58%
|
6,90
|
6,90
|
6,90
|
6,90
|
| 18/10/2024 |
2.271 |
-0,87%
|
6,88
|
6,86
|
6,92
|
6,86
|
| 17/10/2024 |
512 |
0,29%
|
6,84
|
6,84
|
6,92
|
6,92
|
| 16/10/2024 |
1.366 |
0,29%
|
6,86
|
6,86
|
6,90
|
6,90
|
| 15/10/2024 |
6 |
0,29%
|
6,92
|
6,88
|
6,92
|
6,88
|
| 14/10/2024 |
2.901 |
-0,29%
|
6,92
|
6,86
|
6,92
|
6,86
|
| 11/10/2024 |
1.370 |
0,29%
|
6,88
|
6,86
|
6,92
|
6,88
|
| 10/10/2024 |
1.090 |
-0,58%
|
6,84
|
6,84
|
6,86
|
6,86
|
| 09/10/2024 |
1.903 |
0,88%
|
6,86
|
6,84
|
6,90
|
6,90
|
| 08/10/2024 |
286 |
-0,87%
|
6,86
|
6,84
|
6,86
|
6,84
|
| 07/10/2024 |
939 |
0,29%
|
6,86
|
6,84
|
6,90
|
6,90
|
| 04/10/2024 |
211 |
0,29%
|
6,88
|
6,82
|
6,88
|
6,88
|
| 03/10/2024 |
9.296 |
0,29%
|
6,82
|
6,82
|
6,88
|
6,86
|
| 02/10/2024 |
2.915 |
-0,58%
|
6,88
|
6,82
|
6,88
|
6,84
|
| 01/10/2024 |
2.669 |
0,00%
|
6,88
|
6,80
|
6,88
|
6,88
|
| 30/09/2024 |
4.930 |
1,18%
|
6,78
|
6,78
|
6,88
|
6,88
|
| 27/09/2024 |
6.556 |
-0,59%
|
6,78
|
6,78
|
6,90
|
6,80
|
| 26/09/2024 |
6.860 |
0,89%
|
6,82
|
6,80
|
6,84
|
6,84
|
| 24/09/2024 |
4.556 |
-0,88%
|
6,78
|
6,74
|
6,82
|
6,78
|
| 23/09/2024 |
6.181 |
0,29%
|
6,84
|
6,80
|
6,90
|
6,84
|
| 20/09/2024 |
6.327 |
1,79%
|
6,78
|
6,72
|
6,82
|
6,82
|
| 19/09/2024 |
6.110 |
-1,47%
|
6,80
|
6,70
|
6,82
|
6,70
|
| 18/09/2024 |
2.754 |
0,59%
|
6,76
|
6,76
|
6,86
|
6,80
|
| 17/09/2024 |
13.146 |
0,30%
|
6,70
|
6,70
|
6,76
|
6,76
|
| 16/09/2024 |
21.751 |
-0,30%
|
6,76
|
6,74
|
6,82
|
6,74
|
| 13/09/2024 |
2.309 |
0,00%
|
6,76
|
6,76
|
6,80
|
6,76
|
| 12/09/2024 |
2.107 |
-0,59%
|
6,80
|
6,76
|
6,80
|
6,76
|
| 11/09/2024 |
3.302 |
0,30%
|
6,82
|
6,80
|
6,82
|
6,80
|
| 10/09/2024 |
2.152 |
-0,29%
|
6,80
|
6,78
|
6,80
|
6,78
|
| 09/09/2024 |
10.765 |
0,59%
|
6,70
|
6,70
|
6,80
|
6,80
|
| 06/09/2024 |
7.107 |
1,50%
|
6,76
|
6,76
|
6,80
|
6,76
|
| 05/09/2024 |
15.433 |
-2,06%
|
6,80
|
6,66
|
6,80
|
6,66
|
| 04/09/2024 |
7.793 |
0,59%
|
6,72
|
6,66
|
6,80
|
6,80
|
| 03/09/2024 |
2.440 |
-0,59%
|
6,88
|
6,74
|
6,88
|
6,76
|
| 02/09/2024 |
2.430 |
-0,59%
|
6,86
|
6,80
|
6,88
|
6,80
|
| 30/08/2024 |
5.964 |
1,18%
|
6,70
|
6,70
|
6,90
|
6,84
|
| 29/08/2024 |
1.958 |
-1,17%
|
6,84
|
6,76
|
6,90
|
6,76
|
| 28/08/2024 |
2.207 |
1,18%
|
6,80
|
6,76
|
6,84
|
6,84
|
| 27/08/2024 |
1.074 |
0,90%
|
6,78
|
6,72
|
6,78
|
6,76
|
| 26/08/2024 |
616 |
-1,47%
|
6,80
|
6,70
|
6,80
|
6,70
|
| 23/08/2024 |
5.069 |
0,59%
|
6,90
|
6,76
|
6,90
|
6,80
|
| 22/08/2024 |
621 |
0,30%
|
6,90
|
6,76
|
6,90
|
6,76
|
| 21/08/2024 |
123 |
0,60%
|
6,74
|
6,74
|
6,74
|
6,74
|
| 20/08/2024 |
2.135 |
0,30%
|
6,90
|
6,70
|
6,90
|
6,70
|
| 19/08/2024 |
4.729 |
0,30%
|
6,72
|
6,68
|
6,80
|
6,68
|
| 16/08/2024 |
1.172 |
0,30%
|
6,70
|
6,66
|
6,70
|
6,66
|
| 15/08/2024 |
438 |
-0,30%
|
6,70
|
6,64
|
6,70
|
6,64
|
| 14/08/2024 |
935 |
-0,60%
|
6,70
|
6,66
|
6,70
|
6,66
|
| 13/08/2024 |
515 |
0,60%
|
6,66
|
6,66
|
6,70
|
6,70
|
| 12/08/2024 |
7.040 |
1,84%
|
6,54
|
6,54
|
6,68
|
6,66
|
| 09/08/2024 |
479 |
-0,61%
|
6,54
|
6,54
|
6,64
|
6,54
|
| 08/08/2024 |
12.510 |
-2,37%
|
6,70
|
6,34
|
6,70
|
6,58
|
| 07/08/2024 |
15.641 |
1,51%
|
6,70
|
6,70
|
6,74
|
6,74
|
