Rolls-Royce Holdings PLC (RR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
09/10/2024	0	0,40%	524,60	523,40	531,80	528,30
08/10/2024	3.554.828	0,40%	524,60	523,40	531,80	528,30
07/10/2024	982.674	-0,57%	534,20	525,20	535,00	526,20
04/10/2024	1.987.878	-0,86%	532,60	521,60	533,60	529,20
03/10/2024	2.840.355	2,77%	520,80	520,60	533,80	533,80
02/10/2024	2.635.178	-1,29%	523,60	514,20	527,70	519,40
01/10/2024	2.393.094	0,38%	528,00	524,80	535,00	526,20
30/09/2024	2.073.547	0,00%	522,60	521,30	528,20	524,20
27/09/2024	2.710.672	-0,38%	518,80	518,60	527,00	524,20
26/09/2024	1.999.048	-1,05%	534,60	525,90	535,00	526,20
25/09/2024	1.294.790	1,06%	521,80	520,80	532,10	531,80
24/09/2024	1.922.114	-0,72%	532,40	520,40	534,40	526,20
23/09/2024	1.217.883	0,72%	523,20	522,80	530,40	530,00
20/09/2024	3.336.739	0,57%	518,20	518,20	526,80	526,20
19/09/2024	3.624.621	5,68%	499,30	499,10	525,00	523,20
18/09/2024	1.979.274	0,32%	492,50	491,20	497,20	495,10
17/09/2024	2.790.892	-0,58%	496,00	489,10	501,40	493,50
16/09/2024	1.750.081	-0,16%	497,60	493,60	499,20	496,40
13/09/2024	2.175.035	1,37%	492,50	488,60	498,70	497,20
12/09/2024	2.718.482	2,49%	487,60	484,10	493,10	490,50
11/09/2024	2.301.904	0,72%	475,90	472,50	481,10	478,60
10/09/2024	2.273.477	0,65%	473,50	471,90	479,20	475,20
09/09/2024	1.543.841	2,31%	465,10	463,20	476,60	472,15
06/09/2024	3.296.602	-3,33%	475,30	461,20	476,75	461,50
05/09/2024	4.859.231	-0,67%	477,60	464,40	479,50	477,40
04/09/2024	5.476.771	1,07%	460,70	460,70	484,20	480,60
03/09/2024	6.712.291	1,65%	473,00	469,70	486,30	475,50
02/09/2024	5.809.302	-6,05%	498,60	455,90	498,60	467,80
30/08/2024	1.634.660	-0,62%	501,00	494,10	501,80	497,90
29/08/2024	1.883.899	0,44%	501,40	497,20	502,00	501,00
28/08/2024	2.256.035	0,68%	497,10	493,05	499,70	498,80
27/08/2024	3.684.700	-0,54%	499,30	489,75	499,70	495,45
26/08/2024	0	0,00%	498,90	498,90	498,90	498,90
23/08/2024	0	1,42%	498,90	498,90	498,90	498,90
22/08/2024	1.429.939	0,94%	493,60	493,60	498,40	496,50
21/08/2024	1.687.996	-0,71%	493,40	488,50	494,50	491,90
20/08/2024	1.779.578	-0,92%	499,70	495,10	502,30	495,40
19/08/2024	2.695.412	-0,08%	494,90	489,20	501,00	500,00
16/08/2024	2.198.780	0,14%	504,50	498,20	504,50	500,40
15/08/2024	2.143.328	0,52%	499,60	492,50	502,00	499,70
14/08/2024	1.894.940	1,59%	496,00	495,35	499,80	497,10
13/08/2024	1.893.318	0,95%	490,70	483,50	491,30	489,30
12/08/2024	2.008.295	0,26%	486,40	480,60	489,50	484,70
09/08/2024	1.706.208	1,35%	480,70	479,10	487,40	483,45
08/08/2024	2.503.565	-0,56%	473,60	467,40	479,40	477,00
07/08/2024	2.702.365	3,12%	474,50	472,80	482,45	479,70
06/08/2024	6.716.338	4,07%	451,30	449,70	469,30	465,20
05/08/2024	8.085.344	-4,28%	443,60	427,90	454,15	447,00
02/08/2024	11.639.711	-2,51%	474,90	449,30	480,00	467,00
01/08/2024	12.652.981	6,68%	493,20	477,50	502,60	479,00
31/07/2024	3.194.142	0,49%	452,70	444,00	452,70	449,00
30/07/2024	2.586.129	1,57%	440,60	438,30	450,40	446,80
29/07/2024	1.772.139	-0,57%	448,45	439,80	450,20	439,90
26/07/2024	3.306.289	2,01%	430,40	430,40	444,10	442,40
25/07/2024	4.407.281	-2,23%	434,10	423,50	435,80	433,70
24/07/2024	3.403.732	-2,93%	455,00	441,20	460,60	443,60
23/07/2024	3.321.059	3,07%	441,30	436,90	458,65	457,00
22/07/2024	2.094.152	-0,14%	445,90	440,60	448,60	443,40
19/07/2024	3.251.456	1,53%	431,30	430,50	445,40	444,00
18/07/2024	3.190.167	-2,14%	449,50	435,90	451,40	437,30
17/07/2024	3.366.903	-2,71%	457,50	446,20	459,90	446,85
16/07/2024	1.987.044	2,04%	448,20	445,50	460,40	459,30
15/07/2024	1.600.065	0,00%	445,80	444,10	452,70	450,10
12/07/2024	2.019.444	-0,95%	455,00	445,80	455,10	450,10
11/07/2024	2.329.344	-0,15%	454,10	450,20	454,90	454,40
10/07/2024	2.353.655	1,36%	447,30	441,70	455,70	455,10
09/07/2024	2.615.006	-3,05%	461,30	448,50	462,00	449,00
08/07/2024	2.578.717	2,09%	452,80	451,90	465,80	463,10
05/07/2024	1.281.693	-1,78%	463,90	452,60	465,00	453,60
04/07/2024	1.087.357	1,54%	461,15	458,60	464,10	461,80
03/07/2024	2.102.257	2,00%	450,00	446,30	455,80	454,80
02/07/2024	3.617.717	-1,83%	450,10	445,50	450,80	445,90
01/07/2024	2.653.593	-1,00%	458,40	452,00	461,10	454,20
28/06/2024	2.261.557	1,10%	458,10	455,30	463,40	458,80
27/06/2024	3.078.176	-2,11%	464,70	453,50	464,70	453,80
26/06/2024	3.174.687	-0,34%	467,70	462,90	472,30	463,60
25/06/2024	7.711.551	-2,00%	456,00	448,20	465,40	465,20
24/06/2024	1.561.517	-0,40%	475,00	472,00	480,70	474,70
21/06/2024	2.736.924	-1,53%	484,90	468,00	488,20	476,60
20/06/2024	3.192.140	2,83%	476,10	476,10	487,40	484,00
19/06/2024	1.052.526	0,94%	468,85	468,10	473,30	470,70
18/06/2024	3.297.706	1,33%	465,40	463,10	469,10	466,30
17/06/2024	1.989.914	0,35%	456,90	455,70	465,80	460,20
14/06/2024	4.626.747	-1,63%	468,20	452,70	468,20	458,60
13/06/2024	1.911.495	-0,68%	469,40	465,50	471,90	466,20
12/06/2024	2.478.608	1,14%	466,90	461,60	472,10	469,40
11/06/2024	3.575.734	0,30%	468,00	459,40	470,00	464,10
10/06/2024	2.620.617	1,45%	456,10	455,50	465,20	462,70
07/06/2024	1.193.800	-0,31%	457,40	451,60	458,60	456,10
06/06/2024	1.717.912	0,75%	458,10	457,25	463,00	457,50
05/06/2024	1.779.163	1,00%	451,00	448,90	457,80	454,10
04/06/2024	2.944.159	-2,52%	460,00	448,10	462,00	449,60
03/06/2024	5.609.519	1,81%	459,90	458,90	466,70	461,20
31/05/2024	3.013.596	0,53%	450,40	449,90	457,10	453,00
30/05/2024	2.481.514	0,69%	442,30	441,10	451,00	450,60
29/05/2024	3.182.420	-0,51%	449,80	442,50	450,20	447,50
28/05/2024	2.651.255	1,65%	449,10	444,40	458,20	449,80
27/05/2024	0	0,00%	444,80	444,80	444,80	444,80
24/05/2024	0	3,56%	444,80	444,80	444,80	444,80
23/05/2024	5.040.387	2,26%	429,00	420,10	446,80	439,20