BiG | O banco que entende os seus valores.

RandStad NV (RAND)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
17/07/2026	796.679	0,65%	32,26	32,14	33,24	32,70
16/07/2026	1.314.871	7,65%	30,18	29,69	32,90	32,49
15/07/2026	428.896	0,60%	29,75	29,53	30,43	30,18
14/07/2026	447.495	-1,38%	30,30	29,52	30,45	30,00
13/07/2026	819.747	6,40%	28,90	28,76	30,55	30,42
10/07/2026	587.267	3,29%	28,10	28,03	29,00	28,59
09/07/2026	309.815	-0,97%	28,04	27,68	28,23	27,68
08/07/2026	347.025	-1,86%	28,31	27,65	28,37	27,95
07/07/2026	450.520	0,60%	28,34	28,34	28,84	28,48
06/07/2026	558.888	1,76%	27,83	27,83	28,58	28,31
03/07/2026	275.792	1,91%	27,30	27,30	27,92	27,82
02/07/2026	433.308	2,09%	26,65	26,49	27,60	27,30
01/07/2026	702.839	6,07%	25,23	25,01	26,78	26,74
30/06/2026	516.097	-3,60%	26,11	25,15	26,12	25,21
29/06/2026	288.178	0,35%	26,10	25,89	26,30	26,15
26/06/2026	721.991	0,23%	26,09	24,95	26,11	26,06
25/06/2026	526.623	-0,23%	26,24	26,00	26,44	26,00
24/06/2026	761.795	-1,85%	26,46	25,88	26,72	26,06
23/06/2026	567.334	0,61%	26,30	25,91	26,55	26,55
19/06/2026	823.852	-0,92%	27,25	26,39	27,43	26,39
18/06/2026	627.965	1,45%	26,82	26,33	27,24	27,24
17/06/2026	559.220	0,86%	26,63	26,42	26,96	26,85
16/06/2026	521.439	-2,17%	27,18	26,58	27,29	26,62
15/06/2026	509.944	-0,33%	27,49	27,11	28,00	27,21
12/06/2026	372.164	2,02%	27,09	26,83	27,55	27,30
11/06/2026	461.394	-1,73%	27,29	26,76	27,365	26,76
10/06/2026	455.386	1,60%	26,90	26,44	27,69	27,23
09/06/2026	428.321	-0,15%	26,66	26,34	27,25	26,80
08/06/2026	538.505	-1,90%	27,03	26,77	27,37	26,84
05/06/2026	617.407	0,55%	27,12	27,12	27,72	27,36
04/06/2026	438.091	2,29%	26,42	26,40	27,56	27,21
03/06/2026	377.033	-2,46%	27,21	26,43	27,21	26,60
02/06/2026	796.833	-1,12%	27,34	27,08	28,18	27,27
01/06/2026	895.246	4,71%	26,46	26,46	27,58	27,58
29/05/2026	6.695.063	-0,90%	26,63	26,08	26,93	26,34
28/05/2026	660.198	0,95%	26,20	25,97	26,77	26,58
27/05/2026	365.900	1,04%	26,10	26,02	26,68	26,33
26/05/2026	518.038	-1,18%	25,95	25,87	26,39	26,06
25/05/2026	319.448	1,03%	26,17	26,12	26,37	26,37
22/05/2026	503.675	1,16%	25,87	25,81	26,35	26,10
21/05/2026	694.585	2,50%	25,25	25,22	25,97	25,80
20/05/2026	560.761	0,48%	24,76	24,46	25,42	25,17
19/05/2026	568.048	-0,32%	25,05	24,66	25,38	25,05
18/05/2026	722.119	4,02%	24,06	24,00	25,31	25,13
15/05/2026	433.544	-1,07%	24,28	23,81	24,44	24,16
14/05/2026	455.834	2,13%	24,06	23,89	24,61	24,42
13/05/2026	1.092.732	-7,29%	25,96	23,64	25,99	23,91
12/05/2026	553.773	-1,68%	25,85	25,68	26,04	25,79
11/05/2026	659.022	2,70%	25,42	25,42	26,28	26,23
08/05/2026	493.974	-0,12%	25,25	25,25	25,77	25,54
07/05/2026	483.394	0,12%	25,56	24,97	25,70	25,57
06/05/2026	569.422	1,59%	25,32	25,08	26,26	25,54
05/05/2026	485.276	0,00%	25,27	25,03	25,47	25,14
04/05/2026	481.414	0,00%	24,74	24,74	25,57	25,14
30/04/2026	516.727	0,92%	24,86	24,69	25,415	25,14
29/04/2026	660.215	-1,07%	25,22	24,44	25,50	24,91
28/04/2026	627.932	1,12%	24,90	24,85	25,36	25,18
27/04/2026	75.916	1,05%	24,70	24,60	25,00	24,90
24/04/2026	716.901	-3,82%	25,41	24,57	25,61	24,67
23/04/2026	772.947	0,51%	25,43	25,29	26,03	25,65
22/04/2026	1.206.601	3,74%	24,48	24,48	26,47	25,52
21/04/2026	890.080	0,99%	24,52	24,30	24,82	24,60
20/04/2026	827.718	-0,04%	23,78	23,74	24,74	24,36
17/04/2026	1.181.112	5,32%	23,20	23,15	24,37	24,37
16/04/2026	943.759	1,45%	23,00	22,85	23,79	23,14
15/04/2026	759.126	2,66%	22,25	22,10	22,83	22,81
14/04/2026	813.374	2,82%	21,75	21,72	22,35	22,22
13/04/2026	1.057.465	-0,83%	21,50	21,30	21,76	21,61
10/04/2026	891.127	-0,18%	22,13	21,56	22,38	21,79