Rolls-Royce Holdings PLC (RR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
1.385.754 |
0,79%
|
1.540,40
|
1.529,20
|
1.548,20
|
1.540,40
|
| 13/08/2026 |
1.653.657 |
-1,50%
|
1.553,80
|
1.528,40
|
1.555,20
|
1.528,40
|
| 12/08/2026 |
1.954.394 |
1,29%
|
1.541,80
|
1.541,00
|
1.562,80
|
1.551,60
|
| 11/08/2026 |
1.903.879 |
-1,19%
|
1.535,20
|
1.522,80
|
1.546,80
|
1.531,90
|
| 10/08/2026 |
2.117.886 |
0,98%
|
1.516,60
|
1.515,40
|
1.553,60
|
1.550,40
|
| 07/08/2026 |
2.774.526 |
-0,16%
|
1.534,00
|
1.526,20
|
1.559,80
|
1.535,40
|
| 06/08/2026 |
5.964.683 |
-2,04%
|
1.569,60
|
1.535,20
|
1.585,20
|
1.537,80
|
| 05/08/2026 |
3.997.863 |
2,53%
|
1.546,00
|
1.545,20
|
1.581,40
|
1.569,80
|
| 04/08/2026 |
2.929.547 |
1,78%
|
1.527,80
|
1.517,20
|
1.546,80
|
1.531,10
|
| 03/08/2026 |
3.014.018 |
2,55%
|
1.515,00
|
1.495,80
|
1.527,50
|
1.504,40
|
| 31/07/2026 |
4.216.061 |
0,57%
|
1.483,20
|
1.445,60
|
1.520,00
|
1.467,00
|
| 30/07/2026 |
5.566.024 |
5,17%
|
1.443,00
|
1.403,20
|
1.466,00
|
1.458,70
|
| 29/07/2026 |
2.956.124 |
-1,62%
|
1.407,00
|
1.378,00
|
1.418,00
|
1.387,00
|
| 28/07/2026 |
2.334.916 |
-0,24%
|
1.415,00
|
1.394,20
|
1.440,40
|
1.410,20
|
| 27/07/2026 |
3.197.457 |
0,60%
|
1.440,40
|
1.413,30
|
1.464,40
|
1.413,60
|
| 24/07/2026 |
2.534.159 |
2,83%
|
1.358,60
|
1.355,40
|
1.405,80
|
1.405,20
|
| 23/07/2026 |
3.435.579 |
-2,37%
|
1.395,00
|
1.363,00
|
1.398,60
|
1.366,60
|
| 22/07/2026 |
3.192.129 |
1,94%
|
1.378,40
|
1.376,60
|
1.406,60
|
1.399,80
|
| 21/07/2026 |
2.332.666 |
0,72%
|
1.358,60
|
1.358,60
|
1.385,40
|
1.373,20
|
| 20/07/2026 |
2.529.589 |
-0,47%
|
1.357,40
|
1.340,80
|
1.374,30
|
1.363,40
|
| 17/07/2026 |
3.153.050 |
-0,46%
|
1.356,60
|
1.334,40
|
1.370,40
|
1.369,90
|
| 16/07/2026 |
3.586.279 |
-1,06%
|
1.396,80
|
1.354,70
|
1.398,20
|
1.376,20
|
| 15/07/2026 |
1.926.767 |
-1,08%
|
1.398,20
|
1.383,80
|
1.409,40
|
1.391,00
|
| 14/07/2026 |
3.181.581 |
-0,26%
|
1.400,20
|
1.376,40
|
1.410,60
|
1.406,20
|
| 13/07/2026 |
1.595.201 |
-1,42%
|
1.424,30
|
1.399,60
|
1.435,40
|
1.409,80
|
| 10/07/2026 |
1.983.952 |
-0,58%
|
1.443,60
|
1.415,20
|
1.443,60
|
1.430,10
|
| 09/07/2026 |
2.424.409 |
3,54%
|
1.426,80
|
1.415,00
|
1.439,20
|
1.438,40
|
| 08/07/2026 |
5.528.193 |
-3,96%
|
1.435,40
|
1.387,80
|
1.437,40
|
1.389,20
|
| 07/07/2026 |
3.194.769 |
-3,97%
|
1.491,80
|
1.438,20
|
1.492,00
|
1.446,40
|
| 06/07/2026 |
2.977.568 |
0,72%
|
1.500,80
|
1.480,20
|
1.509,60
|
1.506,20
|
| 03/07/2026 |
1.738.574 |
0,75%
|
1.488,50
|
1.479,00
|
1.497,80
|
1.495,40
|
| 02/07/2026 |
3.531.955 |
1,69%
|
1.442,90
|
1.442,70
|
1.499,00
|
1.484,30
|
| 01/07/2026 |
4.380.979 |
0,87%
|
1.449,20
|
1.437,00
|
1.477,20
|
1.459,60
|
| 30/06/2026 |
3.165.484 |
1,90%
|
1.420,40
|
1.415,20
|
1.461,00
|
1.447,00
|
| 29/06/2026 |
2.150.896 |
0,37%
|
1.414,80
|
1.397,60
|
1.420,60
|
1.420,00
|
| 26/06/2026 |
2.371.100 |
-1,24%
|
1.412,20
|
1.394,00
|
1.436,40
|
1.414,80
|
| 25/06/2026 |
3.656.336 |
1,42%
|
1.418,40
|
1.416,60
|
1.446,80
|
1.432,60
|
| 24/06/2026 |
2.667.120 |
0,69%
|
1.384,80
|
1.377,70
|
1.416,80
|
1.412,60
|
| 23/06/2026 |
2.506.603 |
-0,76%
|
1.393,20
|
1.380,00
|
1.411,40
|
1.402,90
|
| 19/06/2026 |
1.985.354 |
0,46%
|
1.405,90
|
1.396,50
|
1.420,20
|
1.413,60
|
| 18/06/2026 |
2.254.521 |
0,83%
|
1.400,60
|
1.383,80
|
1.413,40
|
1.402,40
|
| 17/06/2026 |
2.543.446 |
-0,37%
|
1.398,60
|
1.381,40
|
1.424,00
|
1.390,80
|
| 16/06/2026 |
3.265.793 |
3,27%
|
1.379,20
|
1.375,00
|
1.407,60
|
1.396,00
|
| 15/06/2026 |
4.308.377 |
3,91%
|
1.356,80
|
1.346,00
|
1.387,40
|
1.351,80
|
| 12/06/2026 |
3.952.436 |
3,85%
|
1.298,60
|
1.284,00
|
1.324,00
|
1.301,00
|
| 11/06/2026 |
3.665.194 |
1,90%
|
1.238,00
|
1.234,80
|
1.260,40
|
1.252,80
|
| 10/06/2026 |
3.118.218 |
-0,37%
|
1.226,80
|
1.216,40
|
1.252,00
|
1.229,40
|
| 09/06/2026 |
2.565.377 |
-1,52%
|
1.264,80
|
1.234,00
|
1.276,40
|
1.234,00
|
| 08/06/2026 |
2.733.541 |
-0,71%
|
1.218,00
|
1.204,00
|
1.264,00
|
1.253,00
|
| 05/06/2026 |
1.444.441 |
0,04%
|
1.268,80
|
1.253,80
|
1.277,00
|
1.261,90
|
| 04/06/2026 |
2.174.770 |
-0,24%
|
1.253,20
|
1.246,60
|
1.269,60
|
1.261,40
|
| 03/06/2026 |
2.523.879 |
-1,51%
|
1.265,80
|
1.252,60
|
1.273,00
|
1.264,40
|
| 02/06/2026 |
1.754.292 |
1,58%
|
1.288,40
|
1.270,80
|
1.300,00
|
1.283,80
|
| 01/06/2026 |
3.237.263 |
-5,46%
|
1.323,80
|
1.257,20
|
1.330,80
|
1.263,80
|
| 29/05/2026 |
3.476.754 |
1,46%
|
1.323,20
|
1.316,00
|
1.347,40
|
1.336,80
|
| 28/05/2026 |
2.987.637 |
1,67%
|
1.283,00
|
1.280,60
|
1.327,20
|
1.317,60
|
| 27/05/2026 |
2.949.945 |
2,79%
|
1.264,40
|
1.263,60
|
1.303,30
|
1.296,00
|
| 26/05/2026 |
2.815.416 |
0,97%
|
1.268,80
|
1.253,40
|
1.287,00
|
1.260,80
|
| 22/05/2026 |
2.865.257 |
2,66%
|
1.228,00
|
1.215,60
|
1.248,80
|
1.248,70
|
| 21/05/2026 |
2.279.519 |
-0,67%
|
1.224,20
|
1.198,40
|
1.228,60
|
1.216,40
|
| 20/05/2026 |
3.386.734 |
5,25%
|
1.168,40
|
1.166,40
|
1.228,00
|
1.224,60
|
| 19/05/2026 |
1.995.352 |
0,84%
|
1.160,20
|
1.155,20
|
1.190,30
|
1.163,50
|
| 18/05/2026 |
3.638.810 |
0,66%
|
1.117,20
|
1.116,80
|
1.181,00
|
1.153,80
|
| 15/05/2026 |
5.056.101 |
-4,67%
|
1.181,20
|
1.143,40
|
1.187,10
|
1.146,20
|
| 14/05/2026 |
2.063.704 |
-0,13%
|
1.209,80
|
1.181,60
|
1.220,00
|
1.202,40
|
| 13/05/2026 |
1.942.561 |
1,14%
|
1.207,00
|
1.184,20
|
1.215,40
|
1.204,00
|
| 12/05/2026 |
3.621.925 |
-2,75%
|
1.203,20
|
1.183,80
|
1.207,60
|
1.190,40
|
| 11/05/2026 |
5.199.991 |
0,49%
|
1.220,60
|
1.191,10
|
1.230,80
|
1.224,00
|
| 08/05/2026 |
2.912.612 |
-3,94%
|
1.247,80
|
1.217,00
|
1.254,40
|
1.218,00
|
| 07/05/2026 |
4.487.548 |
-1,64%
|
1.287,20
|
1.266,00
|
1.317,20
|
1.268,00
|
| 06/05/2026 |
6.167.309 |
7,69%
|
1.219,40
|
1.214,00
|
1.329,40
|
1.289,10
|
| 05/05/2026 |
4.593.451 |
-0,71%
|
1.185,80
|
1.170,00
|
1.204,60
|
1.197,10
|
| 01/05/2026 |
2.256.313 |
2,25%
|
1.170,20
|
1.165,70
|
1.207,00
|
1.205,70
|
| 30/04/2026 |
7.397.178 |
7,01%
|
1.094,80
|
1.094,80
|
1.202,40
|
1.179,20
|
| 29/04/2026 |
2.906.657 |
-2,81%
|
1.137,80
|
1.100,40
|
1.138,20
|
1.102,00
|
| 28/04/2026 |
4.382.312 |
-0,04%
|
1.123,80
|
1.106,40
|
1.135,20
|
1.133,80
|
| 27/04/2026 |
2.037.050 |
0,50%
|
1.128,00
|
1.127,20
|
1.149,60
|
1.134,20
|
| 24/04/2026 |
6.007.868 |
-2,21%
|
1.145,90
|
1.128,40
|
1.161,40
|
1.131,60
|
| 23/04/2026 |
6.919.115 |
1,62%
|
1.135,60
|
1.109,60
|
1.163,80
|
1.157,20
|
| 22/04/2026 |
8.679.195 |
-3,90%
|
1.188,40
|
1.136,00
|
1.195,60
|
1.138,80
|
| 21/04/2026 |
9.010.254 |
-6,12%
|
1.272,80
|
1.181,00
|
1.278,60
|
1.185,00
|
| 20/04/2026 |
3.066.947 |
-3,55%
|
1.287,80
|
1.256,40
|
1.288,20
|
1.262,20
|
| 17/04/2026 |
6.428.247 |
4,53%
|
1.246,80
|
1.234,60
|
1.328,40
|
1.308,60
|
| 16/04/2026 |
3.977.285 |
-2,39%
|
1.289,40
|
1.234,00
|
1.293,20
|
1.251,90
|
| 15/04/2026 |
1.927.445 |
-2,20%
|
1.308,60
|
1.282,50
|
1.308,80
|
1.282,50
|
| 14/04/2026 |
3.323.304 |
3,31%
|
1.278,80
|
1.273,00
|
1.319,00
|
1.311,40
|
| 13/04/2026 |
2.032.552 |
0,38%
|
1.250,20
|
1.236,80
|
1.277,80
|
1.269,40
|
| 10/04/2026 |
2.702.572 |
-1,05%
|
1.283,40
|
1.256,70
|
1.288,60
|
1.264,60
|
| 09/04/2026 |
4.264.883 |
0,84%
|
1.271,80
|
1.266,00
|
1.284,80
|
1.278,00
|
| 08/04/2026 |
11.787.435 |
10,51%
|
1.264,00
|
1.244,80
|
1.281,80
|
1.267,40
|
| 07/04/2026 |
5.116.255 |
-3,66%
|
1.198,00
|
1.133,00
|
1.198,00
|
1.146,90
|
| 02/04/2026 |
4.203.644 |
-1,49%
|
1.181,50
|
1.165,00
|
1.208,50
|
1.190,50
|
| 01/04/2026 |
6.947.110 |
7,14%
|
1.245,00
|
1.189,00
|
1.249,50
|
1.208,50
|
| 31/03/2026 |
4.559.501 |
2,22%
|
1.084,50
|
1.078,75
|
1.135,50
|
1.128,00
|
| 30/03/2026 |
5.217.408 |
-0,59%
|
1.102,50
|
1.090,50
|
1.120,00
|
1.103,50
|
| 27/03/2026 |
4.777.008 |
-3,14%
|
1.157,75
|
1.105,00
|
1.158,50
|
1.110,00
|
| 26/03/2026 |
4.499.744 |
-3,62%
|
1.177,00
|
1.141,25
|
1.177,50
|
1.146,00
|
| 25/03/2026 |
4.077.236 |
2,24%
|
1.186,50
|
1.179,50
|
1.205,00
|
1.189,00
|
| 24/03/2026 |
3.639.419 |
-1,97%
|
1.184,50
|
1.145,00
|
1.184,50
|
1.163,00
|
| 23/03/2026 |
13.115.724 |
3,16%
|
1.115,50
|
1.093,25
|
1.227,00
|
1.191,50
|
