BiG | O banco que entende os seus valores.

Royalty Pharma PLC Class A (RPRX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/10/2026	1 652 487	2,57%	62,15	62,15	63,83	63,75
21/10/2026	1 549 798	-0,15%	62,25	62,00	62,90	62,15
20/10/2026	1 426 481	3,25%	60,30	60,30	62,42	62,25
19/10/2026	1 622 746	-1,13%	60,4542	60,0598	61,1232	60,27
16/10/2026	3 151 990	2,21%	60,21	59,72	61,30	60,96
15/10/2026	1 897 742	1,03%	59,50	59,50	60,40	59,62
14/10/2026	1 585 350	4,33%	57,48	56,78	59,07	58,99
13/10/2026	1 748 931	-2,09%	57,78	56,42	57,97	56,57
12/10/2026	1 345 488	1,49%	57,00	56,85	57,92	57,78
09/10/2026	1 539 149	1,23%	56,99	55,72	57,075	56,93
08/10/2026	1 532 663	-0,97%	56,76	55,13	56,76	56,21
07/10/2026	1 564 338	0,57%	56,8999	56,405	57,155	56,76
06/10/2026	1 564 339	-0,39%	56,67	56,04	57,13	56,44
05/10/2026	2 490 598	-0,88%	56,96	56,005	57,25	56,66
02/10/2026	1 234 299	-0,82%	57,6099	56,96	57,98	57,16
01/10/2026	1 626 699	-1,25%	58,45	57,23	58,45	57,63
30/09/2026	2 256 136	0,24%	57,50	57,50	58,64	58,36
29/09/2026	1 739 329	-0,26%	58,50	57,51	58,50	58,22
28/09/2026	1 047 012	0,28%	58,20	57,63	58,765	58,37
25/09/2026	976 192	-0,12%	58,33	57,68	58,50	58,21
24/09/2026	993 674	1,08%	57,8585	57,66	58,87	58,29
23/09/2026	1 452 063	-1,49%	57,50	57,50	59,02	57,65
22/09/2026	1 384 680	0,14%	59,00	57,855	59,03	58,52
21/09/2026	1 587 918	0,09%	58,41	57,82	59,06	58,44
18/09/2026	1 068 500	-0,91%	58,50	57,97	58,96	58,41
17/09/2026	1 022 937	0,77%	59,45	58,46	59,45	58,93
16/09/2026	1 107 394	-0,05%	58,1839	58,1839	59,17	58,47
15/09/2026	1 526 636	-0,98%	60,00	57,91	60,00	58,47
14/09/2026	1 833 903	0,75%	58,50	57,75	59,55	59,05
11/09/2026	1 594 527	-0,24%	58,54	58,35	59,54	58,61
10/09/2026	1 824 796	-3,04%	60,40	58,64	60,70	58,75
09/09/2026	2 529 373	0,00%	61,00	59,31	61,00	60,59
08/09/2026	5 200 493	-5,30%	59,00	58,714	60,86	60,59
04/09/2026	1 956 930	0,16%	63,92	63,43	64,38	63,96
03/09/2026	1 528 122	1,20%	63,5877	62,50	63,94	63,88
02/09/2026	1 679 698	1,19%	63,00	62,03	63,28	63,11
01/09/2026	1 326 484	1,48%	61,20	61,20	62,58	62,32
31/08/2026	1 089 847	1,00%	61,4118	60,41	61,68	61,41
28/08/2026	937 365	-1,74%	61,91	60,6553	61,92	60,85
27/08/2026	1 210 362	0,19%	61,80	61,01	62,35	61,92
26/08/2026	881 459	-0,45%	62,07	61,49	62,59	61,80
25/08/2026	962 005	1,21%	61,7654	60,875	62,455	62,07
24/08/2026	1 219 719	0,01%	61,52	60,8043	62,00	61,33
21/08/2026	1 637 821	1,21%	60,58	60,37	61,55	61,31
20/08/2026	1 588 931	-1,88%	61,5003	60,37	62,10	60,58
19/08/2026	1 780 680	3,40%	59,85	59,79	61,80	61,73
18/08/2026	1 320 565	0,40%	60,0927	59,655	60,145	59,69
17/08/2026	1 410 126	1,45%	59,00	58,1555	59,49	59,45
14/08/2026	832 357	0,43%	58,50	57,77	58,78	58,60
13/08/2026	1 619 217	-1,11%	59,30	57,945	59,58	58,325
12/08/2026	2 131 854	2,47%	57,82	57,65	59,33	59,22
11/08/2026	1 239 675	-0,33%	58,09	57,76	58,629	57,79
10/08/2026	2 026 736	2,09%	56,90	56,5301	58,03	57,97
07/08/2026	1 873 035	-0,86%	57,225	56,60	58,218	56,77
06/08/2026	1 313 915	-0,87%	57,75	56,83	59,19	57,26
05/08/2026	1 727 722	0,41%	57,65	57,41	59,6295	57,75
04/08/2026	1 943 518	0,50%	57,17	56,36	58,03	57,48
03/08/2026	1 601 443	-2,14%	59,1633	56,97	59,1633	57,17
31/07/2026	883 724	-0,98%	58,45	58,40	58,78	58,43
30/07/2026	1 717 894	-0,30%	59,8636	58,45	59,8636	59,02
29/07/2026	1 522 035	-1,44%	60,14	59,10	60,44	59,18
28/07/2026	1 818 071	2,11%	58,65	58,65	60,08	59,97
27/07/2026	748 862	-0,19%	58,6333	58,495	59,41	58,73
24/07/2026	1 349 247	-0,34%	59,50	58,51	59,72	58,83
23/07/2026	1 168 045	0,53%	58,95	58,36	59,44	59,02
22/07/2026	1 384 208	0,54%	57,6139	57,6139	58,77	58,72
21/07/2026	1 937 987	1,95%	57,155	56,90	58,437	58,42
20/07/2026	1 786 784	-1,48%	58,16	57,22	58,95	57,295
17/07/2026	1 569 074	-0,62%	58,65	58,115	59,44	58,18
16/07/2026	2 230 018	3,95%	56,99	56,45	58,605	58,53
15/07/2026	1 753 142	1,15%	55,67	54,78	56,32	56,31
14/07/2026	1 309 323	-1,38%	56,82	55,47	56,82	55,67
13/07/2026	1 278 783	0,00%	56,44	55,65	56,669	56,45
10/07/2026	1 460 622	-2,64%	57,9595	55,97	58,96	56,43
09/07/2026	1 766 236	-0,71%	58,48	57,78	59,00	57,96
08/07/2026	1 829 538	0,94%	57,57	57,57	59,00	58,37
07/07/2026	1 302 759	1,54%	59,2063	56,45	59,2063	57,80
06/07/2026	1 800 811	-1,45%	59,98	56,905	59,98	56,92
02/07/2026	2 021 705	3,56%	56,00	55,62	57,79	57,77
01/07/2026	1 312 471	-0,57%	56,40	55,335	56,40	55,78
30/06/2026	1 351 636	-1,79%	57,09	56,05	57,22	56,07
29/06/2026	1 317 082	1,57%	56,25	55,645	57,115	57,09
26/06/2026	2 745 869	2,80%	54,69	54,60	56,28	56,23
25/06/2026	1 423 185	0,74%	54,74	53,59	55,24	54,69
24/06/2026	2 120 676	-1,96%	55,80	54,20	55,80	54,28
23/06/2026	2 377 356	3,41%	53,19	53,19	55,49	55,35
18/06/2026	2 489 825	-1,38%	53,71	51,15	54,38	53,57
17/06/2026	1 521 249	-0,94%	54,20	53,56	54,51	53,70
16/06/2026	1 590 567	-0,14%	54,94	53,44	54,94	54,21
15/06/2026	963 946	-1,05%	55,23	54,09	55,94	54,27
12/06/2026	1 909 196	-0,76%	56,48	54,765	56,48	54,87
11/06/2026	1 788 651	1,38%	54,52	54,51	55,40	55,29
10/06/2026	1 360 304	-2,01%	55,01	54,49	56,22	54,52
09/06/2026	1 549 427	1,39%	55,389	54,35	55,82	55,63
08/06/2026	2 218 465	-1,81%	55,90	54,60	56,50	54,86
05/06/2026	3 591 380	1,55%	54,97	54,97	55,935	55,87
04/06/2026	2 621 936	0,13%	55,16	54,95	56,01	55,02
03/06/2026	2 907 599	1,77%	54,00	53,85	55,505	54,97
02/06/2026	1 592 798	-2,11%	55,10	53,98	55,30	54,01
01/06/2026	2 431 964	-1,04%	55,69	53,81	55,71	55,18