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 > >>
07/10/2025	555.277	1,25%	60,09	59,82	60,92	60,63
06/10/2025	495.829	0,64%	59,33	59,0187	59,90	59,88
03/10/2025	600.139	-0,78%	59,35	59,195	59,85	59,50
02/10/2025	469.073	1,54%	59,08	58,96	60,37	59,97
01/10/2025	534.587	-1,94%	59,2105	58,98	59,635	59,06
30/09/2025	803.513	4,07%	58,79	58,6368	60,26	60,22
29/09/2025	648.121	0,16%	58,39	57,64	58,52	57,87
26/09/2025	931.010	1,81%	58,23	57,75	58,54	57,79
25/09/2025	879.832	0,18%	56,8504	56,565	57,23	56,78
24/09/2025	872.789	-0,39%	57,11	56,50	57,11	56,69
23/09/2025	1.294.375	3,15%	56,89	56,46	57,305	56,93
22/09/2025	559.008	-1,02%	55,92	55,14	55,92	55,19
19/09/2025	968.710	-1,69%	56,45	55,775	56,5299	55,79
18/09/2025	628.307	-1,43%	56,31	55,83	56,96	56,75
17/09/2025	775.121	-0,41%	58,09	57,33	58,20	57,60
16/09/2025	690.147	-0,52%	57,89	57,705	58,24	57,81
15/09/2025	1.033.199	-0,94%	59,37	58,08	59,40	58,12
12/09/2025	615.855	-1,04%	59,11	58,38	59,34	58,68
11/09/2025	804.542	1,76%	60,00	59,18	60,33	59,286
10/09/2025	467.043	-1,60%	59,24	58,50	59,37	58,77
09/09/2025	553.088	-0,13%	60,45	59,61	60,45	59,72
08/09/2025	952.297	-1,16%	60,01	59,51	60,55	59,81
05/09/2025	419.044	0,37%	61,44	60,49	61,70	60,51
04/09/2025	846.157	-2,90%	61,20	60,25	61,20	60,29
03/09/2025	473.701	1,79%	61,84	61,41	65,6569	62,09
02/09/2025	896.516	-3,89%	60,53	59,8101	61,11	61,00
29/08/2025	453.384	0,30%	62,75	62,75	63,54	63,47
28/08/2025	396.486	0,97%	63,5296	62,73	65,9776	63,28
27/08/2025	1.248.989	-4,96%	63,81	62,265	63,81	62,68
26/08/2025	472.786	0,68%	66,19	65,50	66,19	65,95
25/08/2025	675.435	-1,90%	66,80	65,43	66,80	65,51
22/08/2025	271.771	2,47%	65,56	65,44	66,75	66,72
21/08/2025	443.363	-0,37%	65,05	64,67	65,43	65,13
20/08/2025	494.570	-1,07%	65,50	64,97	65,8499	65,37
19/08/2025	878.186	0,58%	66,12	65,70	66,3956	66,08
18/08/2025	563.703	-1,43%	66,80	65,65	66,80	65,68
15/08/2025	1.054.031	1,20%	65,89	65,68	67,18	66,63
14/08/2025	799.164	0,11%	65,55	65,24	66,245	65,84
13/08/2025	911.522	0,43%	66,22	65,35	66,22	65,77
12/08/2025	763.429	2,86%	64,65	64,30	65,6994	65,49
11/08/2025	359.364	-1,13%	64,40	63,63	64,40	63,67
08/08/2025	506.671	-0,60%	64,7499	61,7762	65,10	64,41
07/08/2025	766.219	0,29%	64,79	63,87	65,00	64,80
06/08/2025	840.336	1,59%	63,6631	63,36	64,70	64,61
05/08/2025	621.760	-0,27%	63,84	63,15	64,005	63,60
04/08/2025	390.505	2,70%	62,80	62,753	63,80	63,77
01/08/2025	922.597	-0,25%	62,15	60,95	62,15	62,12
31/07/2025	805.528	0,44%	62,13	59,70	62,855	62,27
30/07/2025	515.227	-1,43%	62,35	61,69	62,415	62,00
29/07/2025	804.550	0,29%	63,48	62,11	63,49	62,88
28/07/2025	848.013	-1,71%	63,19	62,11	63,49	62,70
25/07/2025	2.468.795	1,87%	62,50	61,67	63,905	63,79
24/07/2025	1.644.160	0,19%	60,65	60,50	62,95	62,62
23/07/2025	1.972.054	1,28%	59,72	59,48	62,59	62,50
22/07/2025	2.614.828	3,09%	58,52	58,14	61,77	61,71
21/07/2025	1.663.534	6,61%	58,82	58,14	60,01	59,86
18/07/2025	2.064.490	-3,26%	56,96	55,96	58,309	56,15
17/07/2025	1.334.020	-0,92%	57,42	56,73	58,62	58,04
16/07/2025	1.108.169	1,83%	57,29	56,73	58,61	58,58
15/07/2025	1.031.802	0,16%	57,18	56,565	57,849	57,53
14/07/2025	607.250	-0,05%	56,99	56,565	57,49	57,44
11/07/2025	855.286	-1,41%	58,22	57,28	58,60	57,47
10/07/2025	1.572.064	0,74%	58,86	57,71	58,86	58,29
09/07/2025	1.207.289	-1,67%	58,78	57,83	59,35	57,86
08/07/2025	1.164.368	0,94%	58,47	58,055	59,48	58,84
07/07/2025	745.391	0,85%	58,20	58,055	58,80	58,29
04/07/2025	431.322	-0,81%	57,91	57,56	58,53	57,80
03/07/2025	431.321	1,25%	57,36	56,99	59,00	57,80
02/07/2025	718.540	1,02%	57,38	56,99	58,55	58,27
01/07/2025	614.212	0,02%	57,01	56,87	57,99	57,68
30/06/2025	910.498	1,19%	56,50	56,50	57,99	57,67
27/06/2025	756.138	-0,53%	57,24	56,105	57,52	56,99
26/06/2025	747.618	1,94%	57,02	56,05	57,52	57,31
25/06/2025	763.151	-1,58%	56,86	56,05	57,368	56,22
24/06/2025	785.185	3,89%	53,99	53,28	57,368	57,12
23/06/2025	1.110.305	0,02%	54,97	53,28	55,07	54,98
20/06/2025	958.206	-0,54%	55,25	54,40	56,35	54,97
19/06/2025	906.490	0,40%	55,18	54,80	55,72	55,27
18/06/2025	839.264	0,40%	55,67	54,80	56,09	55,27
17/06/2025	670.364	-2,12%	55,74	54,86	56,55	55,05
16/06/2025	477.054	1,85%	55,73	55,455	56,55	56,24
13/06/2025	979.456	-1,99%	56,88	54,25	56,985	55,22
12/06/2025	1.066.744	-1,86%	57,83	56,30	57,95	56,34
11/06/2025	750.062	-0,74%	57,78	57,215	58,379	57,41
10/06/2025	1.066.733	0,42%	57,06	56,74	58,379	57,84
09/06/2025	1.059.634	0,74%	57,02	56,74	57,63	57,60
06/06/2025	687.459	2,35%	55,60	55,55	57,21	57,18
05/06/2025	655.572	0,18%	55,50	55,26	56,05	55,87
04/06/2025	990.110	0,34%	56,00	55,26	56,05	55,50
03/06/2025	894.958	-2,54%	55,82	55,27	56,87	55,31
02/06/2025	1.009.583	2,07%	56,42	55,76	56,87	56,75
30/05/2025	1.405.955	-0,67%	56,94	54,96	57,32	55,60
29/05/2025	2.076.739	-1,15%	55,90	55,64	57,32	55,97
28/05/2025	1.561.488	0,41%	55,83	55,67	56,70	56,62
27/05/2025	1.797.352	0,64%	55,67	55,57	56,46	56,39
23/05/2025	1.140.570	1,52%	54,68	54,68	56,05	56,03
22/05/2025	1.419.210	0,25%	54,66	54,445	55,627	55,19
21/05/2025	1.712.061	1,78%	53,98	53,50	55,627	55,05
20/05/2025	3.239.142	0,22%	52,65	52,54	54,595	54,09
19/05/2025	3.148.504	8,18%	52,60	52,54	54,09	53,97