BiG | O banco que entende os seus valores.

Sturm Ruger & Company Inc (RGR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	32.220	-0,94%	36,08	35,73	36,405	35,86
08/07/2025	130.530	0,36%	36,23	35,82	37,81	36,20
07/07/2025	65.102	-1,23%	37,81	35,92	37,81	36,07
04/07/2025	32.132	0,63%	36,70	36,245	36,77	36,52
03/07/2025	32.119	-0,93%	36,14	35,92	36,8899	36,56
02/07/2025	53.886	1,28%	37,89	35,8318	37,89	36,54
01/07/2025	49.551	0,53%	35,82	35,525	36,6401	36,09
30/06/2025	81.360	0,48%	35,74	35,525	36,31	35,90
27/06/2025	63.301	-1,04%	36,10	35,44	36,40	35,73
26/06/2025	63.622	1,58%	35,705	35,42	36,55	36,11
25/06/2025	114.020	-0,64%	35,89	35,42	35,99	35,55
24/06/2025	109.924	-0,45%	37,26	35,45	37,26	35,78
23/06/2025	94.535	-3,41%	38,00	35,45	38,00	35,94
20/06/2025	101.342	-1,33%	37,24	35,84	37,895	37,21
18/06/2025	59.855	1,26%	37,45	37,15	37,92	37,73
17/06/2025	60.935	-1,12%	37,56	36,335	38,02	37,26
16/06/2025	64.546	0,35%	37,55	37,38	38,025	37,68
13/06/2025	65.293	-0,82%	37,47	36,01	38,79	37,55
12/06/2025	51.895	0,05%	37,81	37,27	38,20	37,86
11/06/2025	69.481	0,32%	37,38	37,23	38,24	37,84
10/06/2025	92.454	1,24%	35,965	35,905	38,24	37,72
09/06/2025	113.839	3,70%	36,16	35,905	37,3499	37,26
06/06/2025	61.610	0,45%	35,70	35,47	36,22	35,93
05/06/2025	69.191	0,06%	35,73	35,47	36,01	35,77
04/06/2025	69.144	-0,11%	35,49	35,4003	36,02	35,75
03/06/2025	79.139	0,70%	35,72	35,37	37,20	35,79
02/06/2025	114.044	-1,82%	36,20	35,42	36,20	35,54
30/05/2025	105.109	0,45%	36,14	35,63	36,83	36,20
29/05/2025	62.654	0,93%	36,31	35,5911	36,31	36,00
28/05/2025	57.448	-1,68%	35,99	35,59	37,05	35,67
27/05/2025	79.165	1,74%	35,95	35,59	36,365	36,28
23/05/2025	68.109	-0,59%	35,90	35,34	36,55	35,66
22/05/2025	66.075	-0,25%	36,18	35,6001	36,55	35,87
21/05/2025	68.375	0,03%	36,62	35,42	36,8176	35,96
20/05/2025	62.376	-0,65%	36,57	36,12	37,29	36,54
19/05/2025	50.800	-0,35%	36,76	36,3206	37,1388	36,78
16/05/2025	74.907	-0,27%	36,81	36,3452	37,24	36,91
15/05/2025	59.021	1,20%	36,81	36,4506	37,47	37,01
14/05/2025	86.398	-0,65%	36,58	36,3318	37,47	36,75
13/05/2025	109.451	1,65%	35,90	35,50	37,45	36,99
12/05/2025	127.082	3,97%	36,00	35,50	36,58	36,39
09/05/2025	72.737	-0,99%	33,09	33,14	35,4979	35,00
08/05/2025	154.517	7,19%	33,37	32,745	35,35	35,35
07/05/2025	88.594	-1,05%	34,275	32,745	34,64	32,98
06/05/2025	123.851	-2,77%	34,915	33,1284	35,1042	33,33
05/05/2025	157.530	-2,09%	34,93	33,74	34,94	34,28
02/05/2025	198.202	2,37%	39,96	33,80	38,38	35,01
01/05/2025	298.837	-13,75%	40,56	34,09	40,77	34,20
30/04/2025	64.640	-0,15%	40,05	39,895	40,795	40,66
29/04/2025	53.690	1,42%	40,415	39,64	40,795	40,68
28/04/2025	51.583	-0,55%	39,41	39,41	40,99	40,11
25/04/2025	42.743	0,15%	39,88	38,38	40,37	40,33
24/04/2025	43.588	0,80%	39,98	39,25	40,37	40,27
23/04/2025	44.227	0,58%	39,28	38,80	40,71	39,95
22/04/2025	52.255	1,87%	39,12	38,72	39,75	39,72
21/04/2025	41.921	-0,76%	39,29	38,72	39,32	38,99
17/04/2025	38.555	1,32%	38,985	38,58	39,30	39,29
16/04/2025	35.957	-0,10%	38,71	38,511	39,24	38,78
15/04/2025	61.461	-0,10%	38,71	38,4807	39,10	38,82
14/04/2025	39.997	-0,23%	38,87	38,21	39,01	38,86
11/04/2025	54.707	2,26%	38,43	37,8628	39,00	38,95
10/04/2025	53.306	-0,11%	38,07	37,45	38,175	38,09
09/04/2025	79.862	1,53%	37,56	37,415	39,35	38,13
08/04/2025	96.226	0,05%	38,05	37,325	38,3307	37,57
07/04/2025	118.482	-2,97%	38,02	37,175	39,07	37,53
04/04/2025	144.931	0,34%	38,24	37,8583	38,83	38,68
03/04/2025	77.849	-1,63%	39,05	38,06	39,055	38,55
02/04/2025	39.809	-0,56%	39,50	39,055	39,34	39,22
01/04/2025	30.394	0,38%	39,21	39,1125	39,55	39,44
31/03/2025	53.544	-0,38%	39,32	39,10	39,59	39,29
28/03/2025	44.393	-1,23%	40,00	39,29	39,961	39,44
27/03/2025	52.515	0,92%	39,56	39,695	40,135	39,93
26/03/2025	38.105	0,41%	39,48	39,40	39,60	39,55
25/03/2025	33.165	-0,38%	39,35	39,32	39,675	39,39
24/03/2025	37.743	0,33%	39,75	39,495	39,79	39,54
21/03/2025	77.042	-0,40%	39,46	39,241	39,815	39,41
20/03/2025	41.432	-1,25%	40,025	39,565	40,185	39,57
19/03/2025	49.268	-0,30%	40,29	39,6408	40,40	40,07
18/03/2025	51.303	0,53%	39,95	39,765	40,3466	40,19
17/03/2025	61.254	-1,04%	40,24	39,71	40,405	40,00
14/03/2025	71.896	1,23%	40,00	39,885	40,87	40,42
13/03/2025	72.168	1,83%	39,61	39,415	40,31	39,93
12/03/2025	58.280	-1,18%	39,85	38,99	39,74	39,45
11/03/2025	58.411	-0,40%	40,04	39,62	40,24	39,92
10/03/2025	62.482	1,07%	39,75	39,83	40,42	40,08
07/03/2025	68.220	-1,02%	39,43	39,23	40,00	39,62
06/03/2025	70.946	1,39%	39,68	39,38	40,07	40,03
05/03/2025	48.174	0,10%	39,35	39,29	39,775	39,48
04/03/2025	75.851	-0,61%	39,415	39,29	40,05	39,44
03/03/2025	61.912	0,43%	39,72	39,41	39,89	39,68
28/02/2025	65.599	-0,33%	39,78	38,96	39,74	39,46
27/02/2025	61.618	-1,12%	39,78	39,21	39,86	39,59
26/02/2025	77.769	-1,82%	40,41	39,78	40,76	40,04
25/02/2025	77.727	0,73%	39,80	39,71	40,84	40,78
24/02/2025	78.797	0,20%	39,72	39,70	40,355	39,72
21/02/2025	107.290	-0,48%	39,72	38,44	39,695	39,64
20/02/2025	234.746	12,27%	37,36	37,13	40,8294	39,81
19/02/2025	67.383	1,00%	34,90	34,90	35,495	35,46
18/02/2025	64.205	-1,15%	35,675	34,83	35,88	35,11
17/02/2025	0	-1,47%	36,24	35,475	36,40	35,52