BiG | O banco que entende os seus valores.

RyanAir Holdings PLC ADR (RYAAY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.464.064	-2,01%	62,68	62,41	64,67	63,99
02/03/2026	1.307.457	-3,26%	67,49	64,90	67,49	65,30
27/02/2026	1.207.831	-2,98%	67,43	66,90	68,34	67,49
26/02/2026	1.108.555	3,62%	67,75	67,73	69,78	69,625
25/02/2026	860.357	2,46%	66,27	65,76	67,3485	67,19
24/02/2026	760.115	1,50%	64,37	64,06	65,65	65,58
23/02/2026	731.954	0,22%	65,45	64,15	65,54	64,61
20/02/2026	643.911	0,50%	64,84	64,36	65,10	64,47
19/02/2026	588.508	-2,80%	65,887	63,83	65,887	64,15
18/02/2026	718.374	-1,02%	66,02	65,27	66,78	66,00
17/02/2026	1.823.042	1,82%	67,13	66,42	67,33	66,68
13/02/2026	2.300.211	0,62%	66,26	64,995	66,66	65,49
12/02/2026	1.127.022	0,05%	65,60	64,91	66,08	65,09
11/02/2026	676.204	-2,97%	67,08	64,6586	67,2699	65,06
10/02/2026	512.936	-3,51%	68,48	67,01	68,69	67,08
09/02/2026	798.801	2,24%	69,37	69,11	70,71	69,52
06/02/2026	692.462	1,58%	68,37	67,41	68,77	68,00
05/02/2026	962.466	-5,03%	70,2011	67,245	70,53	67,55
04/02/2026	451.488	0,51%	71,3311	70,139	71,3311	71,13
03/02/2026	813.470	-1,80%	70,46	70,33	71,34	70,77
02/02/2026	770.480	2,05%	70,474	70,474	72,559	72,07
30/01/2026	972.703	0,16%	70,36	70,08	71,36	70,60
29/01/2026	888.689	2,61%	68,65	68,39	70,60	70,49
28/01/2026	1.549.067	1,03%	68,74	68,46	69,59	68,70
27/01/2026	2.092.006	-1,45%	69,00	67,405	69,12	68,00
26/01/2026	1.730.166	-2,78%	69,20	68,26	70,20	69,00
23/01/2026	773.567	0,07%	69,28	69,11	71,18	70,97
22/01/2026	1.018.192	0,67%	71,64	70,69	71,96	70,92
21/01/2026	828.451	1,37%	70,2085	69,50	71,19	70,45
20/01/2026	1.116.136	1,79%	69,62	68,84	69,82	69,50
16/01/2026	896.064	-0,39%	68,88	68,10	69,24	68,28
15/01/2026	1.078.850	1,47%	68,86	68,435	69,30	68,5455
14/01/2026	1.443.508	-0,02%	68,30	67,19	68,71	68,00
13/01/2026	756.832	-1,61%	68,8537	67,90	69,03	68,01
12/01/2026	666.690	-0,92%	69,45	68,71	69,45	69,12
09/01/2026	754.235	-1,12%	70,70	69,47	70,725	69,76
08/01/2026	583.413	-1,32%	71,15	70,53	71,63	70,55
07/01/2026	734.010	-0,11%	71,80	71,1301	71,89	71,49
06/01/2026	1.084.226	-3,05%	72,69	71,475	72,93	71,57
05/01/2026	614.573	1,82%	72,79	72,55	74,24	73,82
02/01/2026	529.439	0,43%	72,19	72,19	73,51	72,50
31/12/2025	278.375	-0,33%	72,5245	72,173	73,19	72,19
30/12/2025	433.227	-0,32%	72,78	72,19	73,225	72,19
29/12/2025	679.108	-1,34%	72,62	72,435	72,99	72,73
26/12/2025	290.512	0,30%	71,9585	71,9585	73,978	73,72
24/12/2025	260.500	0,98%	73,94	72,82	73,94	73,50
23/12/2025	917.574	-0,51%	72,09	72,05	72,96	72,79
22/12/2025	1.261.044	0,84%	71,64	71,40	73,24	73,11
19/12/2025	914.900	1,05%	71,20	71,20	72,61	72,50
18/12/2025	698.394	1,83%	71,27	70,77	72,185	71,75
17/12/2025	718.302	0,01%	70,39	70,232	71,58	70,52
16/12/2025	855.219	-0,94%	70,95	70,36	71,64	70,54
15/12/2025	453.979	0,00%	71,3542	70,95	71,82	71,21
12/12/2025	544.665	1,34%	70,79	70,71	71,5305	71,21
11/12/2025	961.265	4,41%	67,73	67,73	70,4399	70,27
10/12/2025	534.763	1,68%	66,20	66,005	67,40	67,30
09/12/2025	850.280	0,12%	66,44	65,83	66,73	66,19
08/12/2025	691.744	0,02%	67,03	65,985	67,60	66,11
05/12/2025	856.841	1,74%	65,21	65,13	66,16	66,10
04/12/2025	1.002.607	-1,10%	65,69	64,77	65,79	64,97
03/12/2025	876.322	-0,70%	66,46	65,63	66,46	65,69
02/12/2025	908.709	-1,67%	67,27	66,02	67,31	66,15
01/12/2025	549.238	-1,31%	68,0765	67,18	68,31	67,27
28/11/2025	280.888	-1,17%	67,6235	67,60	68,26	68,16
26/11/2025	584.096	1,59%	66,44	66,44	68,68	68,40
25/11/2025	968.370	3,74%	65,33	65,33	67,71	67,33
24/11/2025	559.176	4,47%	63,12	62,99	64,91	64,90
21/11/2025	442.736	2,27%	61,2322	60,905	62,99	62,13
20/11/2025	1.068.630	-1,79%	62,44	60,5748	62,64	60,77
19/11/2025	1.199.953	0,57%	63,07	61,725	63,68	61,88
18/11/2025	538.898	0,33%	60,95	60,755	62,209	61,53
17/11/2025	583.468	-2,61%	63,05	61,11	63,23	61,34
14/11/2025	678.076	-2,52%	63,79	62,90	64,12	62,98
13/11/2025	502.493	-0,51%	65,28	64,44	65,85	64,61
12/11/2025	660.891	0,42%	64,65	64,65	65,25	64,93
11/11/2025	297.634	0,33%	65,21	64,50	65,29	64,66
10/11/2025	478.448	1,00%	64,53	64,18	64,73	64,45
07/11/2025	359.945	1,01%	62,33	62,28	64,05	63,81
06/11/2025	538.358	-1,61%	63,3375	62,81	64,098	63,16
05/11/2025	840.352	-0,56%	64,17	64,05	64,62	64,19
04/11/2025	685.951	-0,56%	64,60	63,585	64,81	64,60
03/11/2025	638.518	4,07%	64,7508	64,01	65,58	65,00
31/10/2025	552.269	1,53%	62,22	61,61	62,62	62,48
30/10/2025	235.512	1,08%	61,00	60,68	62,01	61,55
29/10/2025	645.718	-0,65%	61,4963	60,81	61,52	60,93
28/10/2025	474.295	-0,47%	62,00	61,25	62,26	61,33
27/10/2025	391.251	0,10%	61,89	61,37	62,09	61,62
24/10/2025	309.731	1,67%	61,12	61,08	62,02	61,56
23/10/2025	376.050	-1,27%	61,13	60,38	61,335	60,55
22/10/2025	380.068	0,00%	61,33	61,165	61,88	61,33
21/10/2025	415.721	-0,76%	61,04	60,86	61,62	61,33
20/10/2025	657.240	-0,29%	61,75	60,98	61,955	61,80
17/10/2025	388.589	0,58%	61,62	61,27	62,02	61,98
16/10/2025	382.124	1,41%	61,70	61,215	62,0164	61,62
15/10/2025	463.428	-1,12%	61,56	60,20	61,61	60,78
14/10/2025	603.329	0,71%	59,84	59,84	62,21	61,44
13/10/2025	363.108	1,11%	60,15	60,15	61,11	61,02
10/10/2025	322.531	0,22%	60,07	60,01	60,81	60,35
09/10/2025	551.449	-2,79%	61,22	60,03	61,70	60,23
08/10/2025	460.115	2,14%	60,95	60,785	62,075	61,96