BiG | O banco que entende os seus valores.

RyanAir Holdings PLC ADR (RYAAY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
16/05/2025	1.985.407	-0,79%	51,41	49,92	51,51	50,00
15/05/2025	1.176.719	-0,45%	50,09	49,90	51,51	50,40
14/05/2025	1.859.215	1,54%	49,80	49,555	50,87	50,63
13/05/2025	1.364.644	0,52%	49,69	49,405	50,19	49,86
12/05/2025	959.771	-0,40%	50,00	49,405	50,0419	49,60
09/05/2025	566.114	-1,93%	50,70	49,78	51,62	49,80
08/05/2025	662.816	-0,10%	50,45	50,21	51,62	50,78
07/05/2025	728.455	0,99%	50,09	50,09	50,98	50,83
06/05/2025	485.295	-0,06%	49,66	46,39	50,77	50,33
05/05/2025	433.339	0,96%	49,56	49,56	50,77	50,36
02/05/2025	549.861	3,38%	48,27	47,86	50,46	49,88
01/05/2025	846.772	0,82%	47,25	46,70	48,62	48,25
30/04/2025	585.986	1,29%	47,11	46,70	47,92	47,86
29/04/2025	773.684	2,67%	46,32	45,72	47,77	47,24
28/04/2025	767.390	-0,58%	46,57	45,72	46,57	46,01
25/04/2025	479.398	-0,24%	46,28	45,92	46,64	46,28
24/04/2025	668.980	-0,04%	46,75	46,03	47,19	46,39
23/04/2025	676.604	0,91%	46,07	45,595	47,154	46,41
22/04/2025	1.045.899	2,77%	45,48	44,51	46,32	45,99
21/04/2025	452.641	-2,04%	45,51	44,01	45,51	44,75
17/04/2025	714.985	1,11%	45,91	44,78	46,44	45,68
16/04/2025	1.257.696	0,24%	44,58	44,53	46,44	45,18
15/04/2025	512.546	1,30%	44,58	44,53	45,64	45,07
14/04/2025	664.838	0,77%	44,34	44,08	45,00	44,49
11/04/2025	1.078.577	4,03%	43,26	43,12	44,335	44,15
10/04/2025	1.611.014	-3,30%	43,31	41,54	43,56	42,44
09/04/2025	2.924.983	10,57%	41,75	40,33	44,67	43,89
08/04/2025	871.177	0,96%	42,12	39,181	42,45	39,66
07/04/2025	1.288.968	-2,22%	39,00	38,5201	41,32	39,21
04/04/2025	933.770	-4,35%	41,19	39,95	41,57	40,10
03/04/2025	909.747	-2,50%	42,44	41,81	42,64	41,925
02/04/2025	682.723	0,77%	42,44	42,24	43,38	43,00
01/04/2025	736.815	0,71%	42,73	42,24	42,94	42,67
31/03/2025	808.841	-2,42%	42,25	41,42	42,605	42,37
28/03/2025	748.168	-4,04%	44,65	43,42	44,85	43,42
27/03/2025	430.959	-0,35%	45,71	45,21	46,08	45,25
26/03/2025	543.007	-0,24%	45,23	44,81	45,45	45,41
25/03/2025	726.839	-1,30%	46,43	45,49	46,645	45,52
24/03/2025	668.246	-0,13%	46,97	45,80	47,29	46,12
21/03/2025	611.767	-1,47%	45,80	45,77	46,38	46,18
20/03/2025	1.900.553	-0,78%	46,58	46,58	47,16	46,86
19/03/2025	1.144.833	0,28%	47,69	46,65	47,61	47,23
18/03/2025	1.596.341	-1,60%	47,69	47,00	47,76	47,10
17/03/2025	1.167.663	1,08%	47,53	47,34	48,58	47,81
14/03/2025	1.348.157	1,92%	46,53	46,48	47,38	47,30
13/03/2025	2.417.033	-0,07%	46,53	46,04	46,85	46,40
12/03/2025	2.548.916	-1,04%	47,25	46,365	47,47	46,43
11/03/2025	1.209.053	-0,49%	46,60	45,86	47,07	46,92
10/03/2025	1.994.302	-2,44%	47,28	45,90	47,63	47,15
07/03/2025	1.629.161	1,15%	47,59	45,54	48,44	48,34
06/03/2025	2.299.615	-4,57%	48,95	47,08	49,52	47,79
05/03/2025	874.478	7,54%	46,98	48,17	50,13	50,08
04/03/2025	2.280.474	-3,54%	46,98	45,41	46,99	46,57