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 > >>
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
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