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 > >>
31/10/2025	1 369 851	1,68%	37,45	36,67	37,61	37,54
30/10/2025	1 356 661	0,74%	36,67	36,515	37,21	36,94
29/10/2025	1 614 586	0,71%	36,7373	36,23	36,98	36,67
28/10/2025	2 157 335	-2,28%	37,26	35,915	37,26	36,41
27/10/2025	1 619 378	0,00%	37,48	37,01	37,48	37,26
24/10/2025	1 357 516	1,11%	36,9684	36,82	37,395	37,26
23/10/2025	1 423 224	0,03%	36,7107	36,69	37,16	36,85
22/10/2025	1 491 192	-1,71%	37,49	36,82	37,69	36,84
21/10/2025	1 713 692	2,32%	36,52	36,50	37,52	37,48
20/10/2025	1 611 028	-1,03%	37,33	36,11	37,33	36,63
17/10/2025	1 774 431	1,84%	36,19	36,135	37,125	37,01
16/10/2025	1 338 075	0,46%	36,53	35,87	36,53	36,34
15/10/2025	1 223 775	0,47%	36,00	35,79	36,27	36,18
14/10/2025	1 391 572	1,59%	35,60	35,45	36,13	36,00
13/10/2025	1 335 421	-1,58%	36,00	35,23	36,00	35,44
10/10/2025	985 316	-0,39%	36,21	35,945	36,36	36,01
09/10/2025	1 305 006	0,33%	36,11	35,98	36,34	36,14
08/10/2025	1 114 275	-0,22%	36,35	35,67	36,35	36,02
07/10/2025	1 574 415	-0,08%	36,13	35,91	36,48	36,10
06/10/2025	1 748 864	0,17%	35,98	35,355	36,215	36,13
03/10/2025	1 613 777	-1,18%	35,77	35,77	36,67	36,07
02/10/2025	2 043 358	0,47%	36,32	36,15	36,60	36,49
01/10/2025	1 877 845	2,92%	35,28	35,28	36,455	36,32
30/09/2025	1 935 443	0,04%	35,48	34,96	35,79	35,28
29/09/2025	1 626 844	0,56%	35,04	34,7908	35,29	35,25
26/09/2025	2 912 513	0,36%	34,90	34,63	35,22	35,04
25/09/2025	2 219 499	-2,53%	35,62	34,77	36,03	34,90
24/09/2025	2 556 981	-1,33%	36,53	35,42	36,93	35,77
23/09/2025	7 683 576	1,06%	35,86	35,845	36,70	36,24
22/09/2025	2 678 461	-1,10%	36,24	35,385	36,43	35,86
19/09/2025	2 056 127	1,32%	35,89	35,78	36,645	36,24
18/09/2025	2 115 434	0,24%	36,00	35,315	36,00	35,73
17/09/2025	1 881 321	0,58%	35,282	35,282	35,84	35,64
16/09/2025	2 049 929	0,61%	35,15	35,05	35,65	35,42
15/09/2025	2 936 584	-3,33%	36,67	34,835	36,67	35,15
12/09/2025	2 062 741	-0,91%	36,70	36,01	37,13	36,36
11/09/2025	2 360 985	1,37%	36,18	35,97	36,94	36,70
10/09/2025	2 123 865	-0,85%	36,66	36,14	36,76	36,18
09/09/2025	2 417 099	1,98%	35,60	35,31	36,57	36,50
08/09/2025	5 816 199	-0,75%	35,77	34,0805	35,98	35,80
05/09/2025	7 109 129	-2,25%	36,895	35,85	37,275	36,07
04/09/2025	2 798 021	0,66%	36,75	36,39	36,95	36,90
03/09/2025	5 057 981	1,36%	36,60	36,11	36,74	36,66
02/09/2025	3 453 648	0,53%	35,28	35,28	36,57	36,17
29/08/2025	2 210 927	1,01%	35,62	35,56	35,99	35,98
28/08/2025	1 002 810	-1,29%	35,43	35,43	36,00	35,62
27/08/2025	2 381 812	0,22%	35,98	35,48	36,19	36,06
26/08/2025	1 319 350	0,01%	35,99	35,79	36,225	35,98
25/08/2025	2 284 786	-0,96%	36,59	35,865	36,99	35,99
22/08/2025	1 554 800	0,04%	36,31	35,97	36,53	36,32
21/08/2025	1 804 781	-1,55%	36,88	36,16	36,88	36,31
20/08/2025	2 233 231	2,42%	36,0799	36,02	36,88	36,88
19/08/2025	1 380 623	0,22%	35,26	35,26	36,22	36,00
18/08/2025	1 753 509	-1,18%	36,67	35,88	36,67	35,92
15/08/2025	2 452 478	0,19%	36,28	36,07	36,67	36,35
14/08/2025	2 295 846	0,11%	36,56	35,85	36,85	36,28
13/08/2025	4 142 527	1,67%	36,60	35,88	36,76	36,46
12/08/2025	2 567 766	-0,91%	35,25	35,25	36,53	35,86
11/08/2025	2 223 486	-3,69%	37,58	36,06	37,86	36,19
08/08/2025	2 183 790	1,54%	37,00	36,90	37,965	37,58
07/08/2025	3 195 008	-0,30%	35,50	35,50	37,26	37,01
06/08/2025	3 183 485	-2,08%	37,925	36,69	37,925	37,12
05/08/2025	2 417 502	0,08%	37,95	37,575	38,00	37,91
04/08/2025	1 315 329	1,99%	37,965	37,22	37,98	37,88
01/08/2025	1 041 619	0,86%	36,80	35,75	37,215	37,11
31/07/2025	1 587 898	-0,86%	37,80	36,7109	37,84	36,80
30/07/2025	1 385 774	-0,43%	37,00	36,87	37,50	37,12
29/07/2025	1 555 608	0,57%	36,69	36,41	37,565	37,27
28/07/2025	1 869 368	1,06%	37,00	36,41	37,21	37,06
25/07/2025	1 273 660	0,22%	36,11	36,01	36,90	36,67
24/07/2025	1 414 727	1,61%	36,14	35,84	36,655	36,59
23/07/2025	1 696 333	-0,25%	35,65	35,55	36,22	36,01
22/07/2025	1 528 257	1,26%	35,70	35,525	36,14	36,10
21/07/2025	1 554 567	0,17%	35,59	35,535	35,92	35,65
18/07/2025	1 531 146	0,34%	35,41	35,19	35,79	35,59
17/07/2025	1 755 406	-0,37%	36,51	35,2888	36,89	35,47
16/07/2025	3 091 616	-2,49%	36,30	35,60	36,89	35,60
15/07/2025	2 210 716	0,75%	35,93	35,88	36,6781	36,51
14/07/2025	1 438 769	1,12%	36,528	35,88	36,528	36,24
11/07/2025	1 327 302	-0,78%	36,00	35,51	36,56	35,84
10/07/2025	1 779 704	0,70%	35,65	35,465	36,56	36,12
09/07/2025	2 159 499	1,01%	35,59	35,22	36,20	35,87
08/07/2025	6 061 168	-0,23%	36,32	35,22	36,415	35,51
07/07/2025	2 459 268	-2,15%	36,3382	35,54	36,415	35,59
04/07/2025	914 170	0,50%	36,00	35,9586	36,43	36,37
03/07/2025	913 885	0,08%	35,84	35,78	36,46	36,37
02/07/2025	2 935 883	0,86%	36,03	35,62	36,33	36,19
01/07/2025	2 956 149	-0,42%	35,87	35,60	36,47	35,88
30/06/2025	2 807 287	0,45%	36,56	35,60	36,56	36,03
27/06/2025	1 811 261	1,72%	36,08	35,01	36,14	35,87
26/06/2025	2 972 654	-1,78%	36,00	35,01	36,14	35,27
25/06/2025	1 809 175	-0,64%	35,50	35,42	36,32	35,91
24/06/2025	7 142 389	2,09%	34,86	34,85	36,32	36,14
23/06/2025	2 255 686	1,55%	34,36	34,36	35,45	35,40
20/06/2025	3 428 019	-0,14%	34,27	34,27	34,89	34,86
19/06/2025	3 309 743	1,01%	34,60	34,42	34,99	34,91
18/06/2025	3 228 682	1,01%	35,00	34,43	35,64	34,91
17/06/2025	2 201 539	-1,54%	34,92	34,435	35,15	34,56
16/06/2025	2 990 862	0,75%	34,01	34,01	35,13	35,10
13/06/2025	2 306 805	-1,22%	34,14	34,14	35,38	34,84