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 > >>
28/11/2025	83.239	1,96%	30,13	29,8268	30,72	30,12
26/11/2025	89.394	0,64%	30,53	29,70	30,69	30,13
25/11/2025	96.643	1,18%	29,92	29,40	29,96	29,94
24/11/2025	127.619	0,58%	29,70	28,70	29,70	29,59
21/11/2025	120.680	1,98%	29,25	28,33	29,80	29,42
20/11/2025	123.066	-1,87%	29,94	28,7219	29,94	28,81
19/11/2025	123.641	-4,57%	31,35	29,275	31,35	29,36
18/11/2025	112.942	1,59%	30,83	30,00	30,83	30,78
17/11/2025	162.622	-2,98%	31,37	30,095	31,37	30,27
14/11/2025	151.183	1,63%	32,00	30,6664	32,00	31,22
13/11/2025	134.753	-1,82%	31,99	30,69	31,99	30,76
12/11/2025	121.715	-1,23%	32,32	31,19	32,32	31,37
11/11/2025	137.825	-3,79%	33,25	31,68	33,265	31,76
10/11/2025	133.023	-2,74%	34,90	32,86	34,90	33,01
07/11/2025	148.677	-3,43%	36,26	33,54	36,26	33,94
06/11/2025	168.773	-19,59%	41,60	35,01	41,76	35,17
05/11/2025	66.849	5,43%	44,80	41,275	44,80	43,86
04/11/2025	54.923	0,91%	40,80	40,80	41,895	41,70
03/11/2025	73.157	-2,57%	42,41	40,91	42,41	41,32
31/10/2025	72.974	-2,99%	43,115	42,375	43,37	42,41
30/10/2025	70.529	-1,04%	44,12	43,30	44,12	43,68
29/10/2025	67.954	-2,73%	44,82	43,935	45,75	44,12
28/10/2025	68.419	-3,08%	47,44	45,33	47,44	45,36
27/10/2025	93.997	-0,34%	47,49	46,03	47,49	46,80
24/10/2025	43.945	1,84%	47,00	46,013	47,10	46,96
23/10/2025	64.696	2,58%	44,69	44,675	46,27	46,11
22/10/2025	65.306	1,58%	44,32	43,65	45,0768	44,95
21/10/2025	50.968	-0,61%	44,20	43,89	44,80	44,25
20/10/2025	67.412	-0,31%	45,00	43,54	45,00	44,52
17/10/2025	62.304	-2,79%	45,80	44,4125	45,91	44,66
16/10/2025	63.401	-1,50%	47,55	45,94	47,55	45,94
15/10/2025	97.045	-1,08%	47,00	45,67	48,18	46,64
14/10/2025	52.517	1,88%	46,155	45,7801	47,27	47,13
13/10/2025	59.781	2,43%	45,60	45,2101	46,39	46,34
10/10/2025	71.214	-2,50%	46,50	45,24	46,70	45,24
09/10/2025	70.384	-0,51%	46,66	45,98	46,66	46,42
08/10/2025	65.936	3,07%	45,27	45,13	46,66	46,66
07/10/2025	77.303	0,49%	44,56	44,5301	45,34	45,27
06/10/2025	69.088	1,15%	44,69	44,45	45,225	45,05
03/10/2025	74.995	0,75%	44,50	44,07	44,90	44,54
02/10/2025	84.025	0,45%	43,13	43,13	44,42	44,21
01/10/2025	98.291	1,24%	44,17	42,63	44,17	44,01
30/09/2025	142.714	1,88%	42,40	42,15	43,71	43,47
29/09/2025	354.697	-1,36%	43,60	42,52	45,33	42,77
26/09/2025	106.368	3,96%	42,00	41,70	43,59	43,37
25/09/2025	66.301	-0,85%	41,97	41,30	42,13	41,78
24/09/2025	98.577	-0,37%	42,50	41,74	42,54	42,19
23/09/2025	227.190	6,06%	40,36	40,36	43,20	42,37
22/09/2025	144.637	1,56%	38,94	38,94	40,685	40,36
19/09/2025	126.987	1,30%	39,76	38,95	40,00	39,73
18/09/2025	82.921	0,31%	39,22	39,02	39,595	39,29
17/09/2025	126.913	-0,25%	39,32	39,1043	39,765	39,22
16/09/2025	186.262	3,91%	37,82	37,82	39,96	39,32
15/09/2025	98.455	1,84%	38,00	36,90	38,00	37,83
12/09/2025	123.929	-0,05%	37,13	36,7063	37,60	37,15
11/09/2025	149.340	2,34%	37,00	36,05	37,40	37,16
10/09/2025	216.681	3,09%	34,88	34,415	36,62	36,29
09/09/2025	62.745	-1,11%	35,48	34,90	35,60	35,23
08/09/2025	54.588	0,74%	35,00	34,745	35,8764	35,63
05/09/2025	68.855	1,26%	34,24	34,24	35,77	35,37
04/09/2025	72.535	1,93%	34,10	34,09	34,95	34,93
03/09/2025	59.016	-0,70%	34,51	34,20	34,535	34,27
02/09/2025	55.479	-0,46%	34,82	34,36	34,82	34,51
29/08/2025	52.693	0,38%	34,13	34,13	34,8514	34,67
28/08/2025	67.475	-1,16%	35,10	34,37	35,10	34,54
27/08/2025	42.286	-0,29%	34,615	34,615	35,12	34,97
26/08/2025	44.802	0,24%	34,91	34,7593	35,185	35,07
25/08/2025	56.020	0,26%	35,13	34,3839	35,13	34,98
22/08/2025	74.831	2,68%	33,99	33,99	35,00	34,91
21/08/2025	58.724	-0,29%	34,00	33,70	34,23	34,02
20/08/2025	85.486	-0,06%	33,48	33,48	34,6287	34,12
19/08/2025	75.188	0,93%	34,27	33,73	34,53	34,16
18/08/2025	75.441	-1,02%	34,24	33,78	34,36	33,89
15/08/2025	130.203	-1,07%	35,28	34,19	35,28	34,24
14/08/2025	84.741	-0,34%	34,89	34,125	34,89	34,61
13/08/2025	95.867	2,86%	34,59	33,98	34,91	34,89
12/08/2025	87.957	2,02%	33,25	33,25	33,985	33,92
11/08/2025	76.071	0,00%	33,345	32,84	33,53	33,25
08/08/2025	80.517	0,00%	33,70	33,25	33,85	33,25
07/08/2025	87.127	-0,48%	33,64	32,845	33,805	33,25
06/08/2025	100.102	-0,06%	33,47	33,15	33,5769	33,41
05/08/2025	142.299	2,11%	32,63	32,63	33,62	33,43
04/08/2025	170.030	3,26%	32,43	31,8201	33,07	32,74
01/08/2025	229.186	-7,06%	34,34	31,72	34,34	31,75
31/07/2025	213.510	-1,24%	35,25	32,615	35,25	34,16
30/07/2025	119.856	-0,75%	35,79	34,465	35,79	34,62
29/07/2025	58.526	0,12%	35,23	34,50	35,3088	34,92
28/07/2025	50.930	-1,11%	35,28	34,84	35,49	34,88
25/07/2025	40.371	0,48%	36,075	34,9942	36,1734	35,27
24/07/2025	43.651	-3,33%	35,64	35,10	36,30	35,10
23/07/2025	59.727	2,54%	34,99	34,965	36,31	36,31
22/07/2025	124.431	1,37%	35,15	34,79	35,62	35,41
21/07/2025	123.405	0,29%	35,4587	34,79	35,50	34,93
18/07/2025	72.523	-2,19%	35,69	34,83	35,90	34,83
17/07/2025	55.614	0,25%	35,44	35,235	36,85	35,61
16/07/2025	61.432	1,02%	35,77	35,03	35,92	35,52
15/07/2025	77.729	-1,71%	35,45	35,03	35,92	35,16
14/07/2025	71.796	0,34%	36,50	35,36	36,50	35,77
11/07/2025	61.118	-0,39%	35,795	35,4875	36,36	35,65
10/07/2025	74.461	-0,20%	36,13	35,6969	36,63	35,79