BiG | O banco que entende os seus valores.

Sturm Ruger & Company Inc (RGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2026	28.326	0,33%	42,27	42,01	43,0139	42,47
23/04/2026	33.579	0,59%	42,10	41,86	42,47	42,33
22/04/2026	30.699	0,00%	42,265	41,775	42,62	42,08
21/04/2026	65.550	0,00%	41,24	41,24	42,87	42,08
20/04/2026	59.706	-0,31%	41,80	41,69	42,50	42,08
17/04/2026	49.883	0,55%	41,50	41,50	42,82	42,21
16/04/2026	72.160	-1,04%	42,10	41,6259	42,70	41,98
15/04/2026	29.472	0,14%	42,24	41,61	42,45	42,35
14/04/2026	40.564	1,73%	40,70	40,70	42,33	42,29
13/04/2026	51.804	1,49%	41,83	40,585	41,83	41,57
10/04/2026	49.851	-0,44%	41,14	40,76	41,49	40,96
09/04/2026	56.635	-0,39%	41,17	40,69	41,4529	41,14
08/04/2026	55.842	1,70%	40,88	40,88	41,75	41,32
07/04/2026	51.983	-0,03%	41,00	38,60	41,00	40,63
06/04/2026	86.846	-0,90%	40,53	38,68	41,01	40,64
02/04/2026	184.796	0,29%	40,16	40,1501	41,46	41,01
01/04/2026	68.918	2,00%	40,68	40,115	41,00	40,89
31/03/2026	74.729	0,25%	40,03	39,26	41,00	40,09
30/03/2026	65.926	-2,11%	43,75	39,97	43,75	40,02
27/03/2026	77.370	-2,32%	42,8138	40,60	42,8138	40,83
26/03/2026	99.403	-3,75%	43,06	41,115	44,10	41,89
25/03/2026	168.018	6,85%	42,06	41,01	43,70	43,53
24/03/2026	63.034	2,65%	39,907	39,59	40,765	40,74
23/03/2026	95.406	1,67%	39,60	39,01	39,975	39,69
20/03/2026	77.174	-1,42%	39,45	38,645	39,795	38,98
19/03/2026	88.887	1,96%	38,50	38,21	39,595	39,45
18/03/2026	44.471	-0,31%	38,39	38,15	39,175	38,69
17/03/2026	137.005	-1,10%	39,3462	38,71	40,035	38,77
16/03/2026	60.085	2,54%	38,85	37,525	39,39	39,20
13/03/2026	55.991	-1,01%	38,70	38,03	39,1443	38,23
12/03/2026	76.283	-0,67%	39,17	38,04	39,17	38,70
11/03/2026	78.002	1,14%	38,15	38,02	38,965	38,96
10/03/2026	65.144	0,16%	38,46	38,00	39,195	38,52
09/03/2026	72.039	1,15%	37,77	37,55	38,775	38,46
06/03/2026	98.859	2,45%	37,45	37,45	39,3234	38,02
05/03/2026	91.196	-2,81%	38,32	37,00	38,45	37,11
04/03/2026	86.264	0,29%	37,275	37,275	39,39	38,32
03/03/2026	121.252	0,69%	37,89	36,16	39,29	38,21
02/03/2026	107.094	1,36%	38,11	36,5709	38,11	37,95
27/02/2026	74.924	0,00%	37,73	36,58	37,73	37,44
26/02/2026	60.269	2,74%	37,00	36,68	37,61	37,44
25/02/2026	38.746	-2,04%	37,50	36,14	37,50	36,44
24/02/2026	72.344	-0,59%	37,42	36,72	37,83	37,20
23/02/2026	62.465	-2,63%	39,0549	36,97	39,0549	37,42
20/02/2026	45.544	0,16%	38,37	37,7829	38,92	38,43
19/02/2026	65.973	2,05%	37,60	36,90	38,43	38,37
18/02/2026	41.745	1,87%	37,00	36,826	37,84	37,60
17/02/2026	71.060	-1,52%	37,8897	36,41	37,8897	36,91
13/02/2026	41.234	0,86%	37,34	36,84	37,93	37,48
12/02/2026	58.518	1,29%	37,90	37,15	38,43	37,16
11/02/2026	54.564	-0,16%	38,73	37,26	38,73	37,94
10/02/2026	51.642	-1,17%	38,00	37,91	38,82	37,98
09/02/2026	56.974	-1,46%	39,00	37,47	39,00	38,43
06/02/2026	48.608	0,79%	38,04	38,04	39,00	39,00
05/02/2026	96.007	0,48%	37,80	37,3602	38,47	38,03
04/02/2026	70.087	0,16%	37,65	37,4887	38,50	37,85
03/02/2026	91.774	2,77%	36,07	36,07	37,82	37,79
02/02/2026	45.828	0,22%	36,69	36,355	37,15	36,77
30/01/2026	53.844	-0,97%	37,05	36,17	37,33	36,69
29/01/2026	86.417	-1,25%	37,875	36,18	37,875	37,05
28/01/2026	105.625	-1,16%	37,70	37,105	38,40	37,52
27/01/2026	69.988	0,19%	37,89	37,14	38,20	37,96
26/01/2026	97.617	1,12%	37,99	37,6201	38,695	37,89
23/01/2026	46.843	-0,03%	38,00	37,06	38,00	37,44
22/01/2026	56.357	-1,16%	38,01	37,23	38,2899	37,45
21/01/2026	68.114	0,74%	37,96	37,175	38,17	37,89
20/01/2026	57.999	-0,34%	37,21	36,86	38,06	37,61
16/01/2026	90.888	-1,49%	37,55	37,513	38,67	37,74
15/01/2026	94.779	0,45%	38,14	37,85	38,46	38,31
14/01/2026	162.457	3,05%	37,01	32,7021	38,481	38,14
13/01/2026	109.865	0,49%	37,10	36,89	37,98	37,01
12/01/2026	121.853	-0,94%	37,50	36,32	37,50	36,83
09/01/2026	113.279	2,06%	37,00	36,29	38,00	37,18
08/01/2026	81.319	3,70%	35,99	34,45	36,65	36,43
07/01/2026	90.540	0,20%	35,06	34,0601	35,5402	35,13
06/01/2026	110.619	3,00%	34,25	33,72	35,06	35,06
05/01/2026	116.069	1,70%	33,70	33,47	35,44	34,04
02/01/2026	77.178	2,51%	33,06	32,56	33,59	33,47
31/12/2025	104.080	0,28%	32,01	32,01	32,80	32,65
30/12/2025	107.625	-0,06%	32,58	32,15	33,0499	32,65
29/12/2025	90.064	0,99%	32,90	32,06	32,90	32,58
26/12/2025	78.965	-0,80%	32,07	32,05	32,7699	32,26
24/12/2025	75.238	0,74%	32,26	32,07	33,06	32,52
23/12/2025	154.920	0,72%	31,0367	31,0367	32,91	32,27
22/12/2025	170.610	0,06%	31,38	31,38	33,01	32,04
19/12/2025	286.775	1,59%	32,15	31,155	32,31	32,02
18/12/2025	136.926	-0,35%	31,63	30,8932	32,00	31,52
17/12/2025	126.277	-0,97%	31,94	31,065	32,08	31,63
16/12/2025	151.679	-1,78%	32,565	31,875	32,83	31,94
15/12/2025	119.870	-0,64%	32,74	32,18	32,95	32,52
12/12/2025	111.566	-2,15%	33,00	32,36	33,55	32,73
11/12/2025	161.768	1,52%	33,32	32,615	33,72	33,45
10/12/2025	112.747	2,01%	32,55	32,04	33,13	32,95
09/12/2025	156.630	-0,74%	33,19	32,12	33,19	32,30
08/12/2025	366.709	-3,01%	33,48	31,515	34,0999	32,54
05/12/2025	179.286	4,13%	32,50	32,20	33,90	33,55
04/12/2025	131.066	2,48%	31,59	31,00	32,5399	32,22
03/12/2025	144.580	2,95%	30,54	30,49	31,66	31,44
02/12/2025	164.673	2,79%	29,71	29,37	31,10	30,54
01/12/2025	141.449	-1,49%	30,10	29,29	30,10	29,71