Rolls-Royce Holdings PLC (RR)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| 1 2 3 4 5 > >> | ||||||
| 20/06/2025 | 2.181.861 | 0,79% | 887,40 | 887,40 | 895,80 | 890,60 |
| 19/06/2025 | 1.112.686 | -1,32% | 889,80 | 882,40 | 892,70 | 883,60 |
| 18/06/2025 | 1.762.197 | 0,29% | 891,40 | 890,80 | 901,40 | 895,40 |
| 17/06/2025 | 4.000.021 | 1,11% | 879,00 | 872,40 | 894,80 | 892,80 |
| 16/06/2025 | 2.774.393 | 1,19% | 869,80 | 868,40 | 886,60 | 883,00 |
| 13/06/2025 | 3.730.910 | -1,56% | 874,50 | 868,80 | 881,20 | 872,60 |
| 12/06/2025 | 3.156.434 | -0,92% | 896,60 | 868,20 | 897,80 | 886,40 |
| 11/06/2025 | 3.138.242 | 0,93% | 879,60 | 878,80 | 899,00 | 894,60 |
| 10/06/2025 | 5.388.266 | -0,18% | 893,00 | 884,00 | 912,40 | 886,40 |
| 09/06/2025 | 3.413.507 | -0,14% | 882,00 | 869,50 | 890,20 | 888,00 |
| 06/06/2025 | 2.638.229 | 1,28% | 880,70 | 867,20 | 890,00 | 889,20 |
| 05/06/2025 | 3.619.984 | -1,57% | 888,20 | 874,60 | 893,40 | 878,00 |
| 04/06/2025 | 3.811.402 | -0,07% | 898,80 | 890,60 | 900,20 | 892,00 |
| 03/06/2025 | 3.234.779 | 2,81% | 873,60 | 867,30 | 895,00 | 892,60 |
| 02/06/2025 | 3.370.116 | 0,74% | 871,20 | 853,80 | 879,60 | 868,20 |
| 30/05/2025 | 2.808.071 | 1,22% | 851,60 | 851,60 | 867,40 | 861,80 |
| 29/05/2025 | 2.784.005 | -0,75% | 866,00 | 847,20 | 870,40 | 851,40 |
| 28/05/2025 | 2.616.438 | 1,07% | 859,50 | 855,80 | 870,30 | 857,80 |
| 27/05/2025 | 2.596.825 | 1,79% | 850,20 | 841,60 | 860,10 | 848,70 |
| 23/05/2025 | 3.612.896 | -0,29% | 840,20 | 818,80 | 857,20 | 833,80 |
| 22/05/2025 | 1.976.315 | 0,82% | 822,80 | 821,80 | 837,50 | 836,20 |
| 21/05/2025 | 2.056.204 | 1,17% | 825,50 | 824,40 | 833,40 | 829,40 |
| 20/05/2025 | 2.378.412 | 0,81% | 820,80 | 815,00 | 825,40 | 819,80 |
| 19/05/2025 | 2.857.525 | -0,05% | 805,20 | 802,40 | 814,80 | 813,20 |
| 16/05/2025 | 1.776.150 | 0,16% | 813,60 | 806,80 | 821,20 | 813,60 |
| 15/05/2025 | 1.939.138 | 2,41% | 797,20 | 795,80 | 813,30 | 812,30 |
| 14/05/2025 | 2.242.423 | -0,63% | 809,60 | 791,60 | 809,60 | 793,20 |
| 13/05/2025 | 2.252.998 | 1,86% | 786,60 | 783,40 | 798,60 | 798,20 |
| 12/05/2025 | 5.062.981 | -0,96% | 789,20 | 762,00 | 794,60 | 783,60 |
| 09/05/2025 | 3.423.520 | -1,22% | 804,80 | 789,60 | 805,20 | 791,20 |
| 08/05/2025 | 4.747.910 | 4,01% | 776,80 | 775,00 | 805,40 | 801,00 |
| 07/05/2025 | 3.306.454 | -1,70% | 775,20 | 768,00 | 780,00 | 770,10 |
| 06/05/2025 | 3.943.679 | -0,03% | 787,30 | 771,20 | 789,60 | 783,40 |
| 02/05/2025 | 6.094.363 | 2,08% | 771,50 | 763,80 | 784,80 | 783,60 |
| 01/05/2025 | 2.355.148 | 2,81% | 778,80 | 756,80 | 780,20 | 767,60 |
| 30/04/2025 | 4.083.622 | -1,03% | 753,00 | 738,40 | 761,20 | 746,60 |
| 29/04/2025 | 2.105.103 | 0,00% | 766,40 | 752,40 | 767,80 | 754,40 |
| 28/04/2025 | 1.553.286 | -0,08% | 757,80 | 752,60 | 764,40 | 754,40 |
| 25/04/2025 | 2.708.413 | 2,81% | 743,10 | 738,60 | 757,50 | 755,00 |
| 24/04/2025 | 2.550.247 | 1,02% | 727,40 | 714,40 | 735,90 | 734,40 |
| 23/04/2025 | 3.935.958 | 1,62% | 724,40 | 718,60 | 731,20 | 727,00 |
| 22/04/2025 | 2.196.210 | -0,43% | 709,20 | 698,40 | 716,80 | 715,40 |
| 17/04/2025 | 3.293.175 | -0,76% | 724,20 | 701,60 | 724,20 | 718,50 |
| 16/04/2025 | 2.267.070 | -0,93% | 727,00 | 712,80 | 729,40 | 724,00 |
| 15/04/2025 | 3.187.880 | 2,87% | 711,20 | 710,60 | 733,60 | 730,80 |
| 14/04/2025 | 1.771.314 | 2,88% | 710,60 | 697,60 | 718,00 | 710,40 |
| 11/04/2025 | 2.946.546 | -0,69% | 696,20 | 674,40 | 699,20 | 690,50 |
| 10/04/2025 | 4.707.096 | 4,82% | 771,00 | 691,40 | 788,00 | 695,30 |
| 09/04/2025 | 5.980.003 | -1,41% | 665,80 | 644,40 | 679,60 | 663,30 |
| 08/04/2025 | 5.513.454 | 5,39% | 642,60 | 640,20 | 689,40 | 672,80 |
| 07/04/2025 | 16.409.643 | -3,24% | 579,60 | 567,00 | 710,40 | 638,40 |
| 04/04/2025 | 12.072.942 | -11,32% | 742,60 | 653,20 | 745,00 | 659,80 |
| 03/04/2025 | 4.197.255 | -1,98% | 737,80 | 727,80 | 748,40 | 744,00 |
| 02/04/2025 | 3.745.941 | -2,87% | 775,40 | 748,80 | 778,00 | 759,00 |
| 01/04/2025 | 3.284.665 | 4,27% | 754,40 | 753,00 | 785,20 | 781,40 |
| 31/03/2025 | 4.914.945 | -3,08% | 756,40 | 734,20 | 761,00 | 749,40 |
| 28/03/2025 | 2.369.091 | -2,52% | 789,40 | 770,00 | 791,00 | 773,20 |
| 27/03/2025 | 2.207.081 | -1,05% | 796,40 | 783,40 | 797,60 | 793,20 |
| 26/03/2025 | 1.693.004 | 0,00% | 803,60 | 794,00 | 815,00 | 801,60 |
| 25/03/2025 | 1.439.729 | 1,39% | 790,20 | 786,60 | 805,00 | 801,60 |
| 24/03/2025 | 2.417.311 | -1,74% | 802,80 | 787,80 | 809,20 | 790,60 |
| 21/03/2025 | 3.297.785 | 1,03% | 792,00 | 792,00 | 805,60 | 804,60 |
| 20/03/2025 | 3.739.403 | -2,44% | 811,40 | 783,80 | 815,20 | 796,40 |
| 19/03/2025 | 2.812.277 | 1,10% | 809,80 | 802,80 | 818,00 | 816,30 |
| 18/03/2025 | 2.892.762 | 0,67% | 802,40 | 795,70 | 813,60 | 807,40 |
| 17/03/2025 | 2.361.153 | 0,70% | 795,40 | 788,40 | 805,00 | 802,00 |
| 14/03/2025 | 2.920.205 | 3,48% | 778,60 | 773,00 | 798,20 | 796,40 |
| 13/03/2025 | 3.817.407 | -0,72% | 783,80 | 766,60 | 786,00 | 769,60 |
| 12/03/2025 | 6.536.741 | 4,19% | 755,80 | 750,60 | 778,00 | 775,20 |
| 11/03/2025 | 6.510.895 | 0,83% | 738,60 | 719,60 | 748,40 | 744,00 |
| 10/03/2025 | 9.392.215 | -8,08% | 808,80 | 730,00 | 812,00 | 737,90 |
| 07/03/2025 | 4.964.282 | 0,05% | 807,40 | 801,20 | 813,20 | 802,80 |
| 06/03/2025 | 4.921.868 | -0,12% | 810,20 | 792,80 | 812,00 | 802,40 |
| 05/03/2025 | 5.242.610 | 2,71% | 806,00 | 796,20 | 815,60 | 803,40 |
| 04/03/2025 | 6.846.377 | 0,75% | 784,00 | 776,80 | 797,60 | 782,20 |
| 03/03/2025 | 5.819.339 | 4,30% | 775,40 | 767,00 | 798,20 | 776,40 |
| 28/02/2025 | 6.075.650 | 2,39% | 735,20 | 732,40 | 758,40 | 744,40 |
| 27/02/2025 | 19.847.213 | 15,47% | 727,00 | 712,20 | 761,00 | 727,00 |
| 26/02/2025 | 4.611.944 | 2,37% | 621,40 | 619,60 | 632,00 | 629,60 |
| 25/02/2025 | 4.391.780 | 0,79% | 605,00 | 605,00 | 619,60 | 615,00 |
| 24/02/2025 | 2.568.361 | -0,16% | 612,80 | 605,10 | 619,00 | 610,20 |
| 21/02/2025 | 3.234.669 | -1,67% | 611,00 | 609,00 | 620,00 | 611,20 |
| 20/02/2025 | 3.665.651 | -3,36% | 641,20 | 621,00 | 641,20 | 621,60 |
| 19/02/2025 | 2.683.253 | -0,25% | 643,40 | 639,00 | 649,60 | 643,20 |
| 18/02/2025 | 1.884.867 | 1,67% | 643,80 | 637,60 | 646,80 | 644,80 |
| 17/02/2025 | 1.793.184 | 1,90% | 634,20 | 629,00 | 639,00 | 634,20 |
| 14/02/2025 | 1.914.307 | -0,32% | 622,80 | 617,80 | 626,40 | 622,40 |
| 13/02/2025 | 2.423.177 | 0,81% | 624,80 | 619,80 | 630,20 | 624,40 |
| 12/02/2025 | 1.783.959 | 0,05% | 620,60 | 612,20 | 621,00 | 619,40 |
| 11/02/2025 | 1.783.896 | 1,06% | 614,40 | 611,60 | 619,40 | 619,10 |
| 10/02/2025 | 1.882.075 | 1,90% | 603,60 | 598,20 | 612,90 | 612,60 |
| 07/02/2025 | 1.640.433 | -0,76% | 605,40 | 599,00 | 606,80 | 601,20 |
| 06/02/2025 | 2.564.076 | 1,00% | 606,60 | 594,00 | 607,80 | 605,80 |
| 05/02/2025 | 2.364.912 | 1,11% | 589,20 | 585,80 | 602,00 | 599,80 |
| 04/02/2025 | 2.117.458 | -0,07% | 594,60 | 588,00 | 600,40 | 593,20 |
| 03/02/2025 | 3.312.699 | -1,80% | 596,80 | 585,80 | 598,80 | 593,60 |
| 31/01/2025 | 1.995.890 | 1,56% | 598,80 | 597,60 | 608,60 | 604,50 |
| 30/01/2025 | 2.380.409 | 1,57% | 585,30 | 584,40 | 597,20 | 595,20 |
| 29/01/2025 | 1.460.422 | 0,29% | 583,00 | 582,60 | 593,00 | 586,00 |
| 28/01/2025 | 2.670.378 | -1,20% | 590,00 | 579,80 | 590,00 | 584,30 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
