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 >
14/02/2025	57.877	-1,47%	36,24	35,475	36,40	35,80
13/02/2025	55.982	0,59%	35,42	35,746	36,06	36,05
12/02/2025	47.537	-0,25%	35,42	35,405	35,8993	35,85
11/02/2025	60.341	1,07%	35,81	35,7023	36,1145	35,94
10/02/2025	156.087	0,40%	35,81	35,37	35,765	35,56
07/02/2025	48.447	-0,48%	35,51	35,24	35,58	35,42
06/02/2025	44.556	-0,17%	35,59	35,482	35,795	35,59
05/02/2025	44.392	0,11%	35,66	35,385	35,72	35,65
04/02/2025	42.667	1,34%	35,08	35,08	35,64	35,61
03/02/2025	50.000	-1,29%	36,01	34,985	35,8605	35,14
31/01/2025	70.076	-1,55%	36,01	35,21	36,0659	35,60
30/01/2025	63.697	0,61%	36,18	35,90	36,57	36,16
29/01/2025	59.039	-0,61%	35,84	35,4807	36,03	35,94
28/01/2025	71.927	-1,18%	36,67	36,055	36,81	36,16
27/01/2025	46.329	1,33%	36,40	36,215	37,03	36,59
24/01/2025	38.722	0,17%	36,12	35,77	36,13	36,11
23/01/2025	51.184	0,95%	35,63	35,12	36,11	36,05
22/01/2025	48.061	-0,14%	35,63	35,095	35,71	35,71
21/01/2025	81.796	0,25%	35,76	35,57	36,0744	35,76
20/01/2025	0	-0,75%	36,215	35,54	36,38	35,67
17/01/2025	44.216	-0,75%	36,215	35,54	36,38	35,67
16/01/2025	38.194	0,93%	35,73	35,24	36,02	35,94
15/01/2025	37.313	-0,11%	36,50	35,54	36,18	35,61
14/01/2025	41.218	-0,17%	35,87	35,285	35,8704	35,65
13/01/2025	60.856	2,70%	34,65	34,65	35,78	35,71
09/01/2025	64.226	1,50%	34,47	34,11	34,89	34,77
08/01/2025	58.605	0,87%	34,47	34,11	35,10	35,10
07/01/2025	55.223	-0,83%	34,87	34,4503	35,05	34,58
06/01/2025	65.900	-0,71%	35,34	34,78	35,38	34,87
03/01/2025	47.009	0,75%	34,66	34,5002	35,14	35,12
02/01/2025	49.966	-1,44%	34,66	34,672	35,86	34,86
31/12/2024	0	2,05%	34,66	34,64	35,4499	35,37
30/12/2024	90.010	0,03%	34,675	34,14	35,355	35,355
27/12/2024	50.060	-0,97%	34,675	34,46	35,05	34,65
26/12/2024	51.018	-0,37%	34,78	34,64	35,21	34,99
24/12/2024	0	0,35%	34,23	34,286	35,18	35,12
23/12/2024	212.838	-0,86%	34,85	34,51	35,15	34,63
20/12/2024	80.490	-1,01%	35,47	34,84	35,5299	34,93
19/12/2024	79.234	-0,98%	36,26	35,14	36,00	35,23
18/12/2024	0	-1,74%	36,26	35,525	36,585	35,58
17/12/2024	115.436	-1,92%	37,00	36,00	37,205	36,21
16/12/2024	70.419	1,48%	36,15	36,00	36,94	36,92
13/12/2024	53.824	-0,57%	36,555	36,0401	36,75	36,38
12/12/2024	42.332	-0,57%	36,69	36,365	36,75	36,59
11/12/2024	55.863	-0,65%	36,96	36,55	36,95	36,80
10/12/2024	64.087	0,76%	36,675	36,26	37,175	37,04
09/12/2024	95.516	1,93%	36,15	36,00	37,065	36,76
06/12/2024	127.544	-4,23%	37,57	35,6101	37,6755	36,03
05/12/2024	53.066	-1,08%	37,98	37,579	38,20	37,62
04/12/2024	55.319	1,06%	37,615	37,455	38,14	38,03
03/12/2024	53.269	-1,16%	37,85	37,29	37,975	37,63
02/12/2024	67.076	-0,05%	38,29	37,645	38,29	38,07
29/11/2024	40.371	0,58%	37,80	37,80	38,32	38,09
28/11/2024	69.667	0,92%	38,30	37,97	38,7199	38,03
27/11/2024	68.525	0,13%	38,44	37,85	38,7199	38,33
26/11/2024	67.834	-1,43%	38,70	37,8455	38,72	37,98
25/11/2024	56.444	1,48%	37,95	37,95	38,72	38,53
22/11/2024	58.053	1,17%	37,29	37,18	38,05	37,97
21/11/2024	74.774	0,43%	38,185	37,18	38,44	37,53
20/11/2024	54.557	-2,38%	37,92	37,25	38,60	37,37
19/11/2024	66.204	0,71%	38,25	37,50	38,4592	38,28
18/11/2024	66.640	-0,99%	38,39	37,85	38,49	38,01
15/11/2024	58.828	-0,08%	39,695	37,955	39,93	38,39
14/11/2024	66.147	1,46%	40,69	38,33	40,63	38,42
13/11/2024	69.231	-2,08%	40,53	39,62	40,77	39,63
12/11/2024	55.254	-0,39%	41,22	40,2205	41,22	40,47
11/11/2024	50.848	-0,78%	41,36	40,52	41,38	40,74
08/11/2024	69.252	0,15%	41,01	40,39	41,54	41,06
07/11/2024	65.356	0,84%	41,00	39,46	42,125	41,00
06/11/2024	232.307	-2,63%	41,77	39,46	42,125	40,66
05/11/2024	152.036	%	40,15	40,26	41,935	41,76
04/11/2024	108.886	%	40,15	40,26	42,35	40,45
01/11/2024	111.248	%	40,35	38,965	40,23	40,01
31/10/2024	213.612	%	40,35	38,13	41,13	39,32
30/10/2024	66.393	%	40,60	40,73	41,51	40,78
29/10/2024	46.381	%	40,60	40,86	41,4083	41,26
28/10/2024	41.829	%	40,62	40,86	41,21	41,03
25/10/2024	67.588	%	40,62	40,45	40,96	40,67
24/10/2024	42.524	%	40,72	40,545	41,075	40,55
23/10/2024	42.012	%	41,33	40,35	40,79	40,62
22/10/2024	68.713	%	41,33	41,3235	42,36	41,51
21/10/2024	67.440	%	42,15	41,3235	42,36	41,51
18/10/2024	31.491	%	42,15	42,17	42,59	42,48
17/10/2024	29.720	%	41,94	41,81	42,23	42,20
16/10/2024	39.673	%	41,50	41,4891	42,13	42,15
15/10/2024	32.393	%	41,25	41,065	41,33	41,34
14/10/2024	27.332	%	41,18	41,065	41,33	41,34
11/10/2024	26.511	%	41,16	41,095	41,3814	41,33
10/10/2024	77.367	%	41,00	40,97	41,53	40,94
09/10/2024	42.715	%	41,00	40,97	41,53	41,21
08/10/2024	30.360	%	41,52	40,70	41,30	41,05
07/10/2024	46.526	%	41,19	40,595	41,50	41,52
04/10/2024	36.672	%	41,19	40,63	41,12	40,84
03/10/2024	30.388	%	40,945	41,06	41,63	41,36
02/10/2024	29.272	%	41,45	41,07	41,34	41,03
01/10/2024	57.742	%	41,74	41,45	41,86	41,78
30/09/2024	44.962	%	41,74	41,45	41,86	41,68
27/09/2024	47.824	%	42,44	41,70	42,75	41,78
26/09/2024	32.238	%	42,185	42,07	42,508	42,16
25/09/2024	37.449	%	42,29	42,05	42,37	42,04