Mercado abrirá em 1 h 3 min

Rubis (RUI.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
27,30+0,18 (+0,66%)
A partir de 01:41PM CEST. Mercado aberto.
Período:
20 de jun. de 2023 - 20 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 202427,0427,4426,9827,3027,3059.811
19 de jun. de 202427,0227,2826,8627,1227,12252.336
18 de jun. de 202427,2427,3826,6426,9826,98288.178
17 de jun. de 202426,9227,3826,5827,0027,00366.917
14 de jun. de 202427,9428,1626,7627,1627,16596.381
14 de jun. de 20241.98 Dividendo
13 de jun. de 202431,2431,3030,0230,0828,10369.162
12 de jun. de 202431,3031,3030,0031,1029,05457.460
11 de jun. de 202432,6432,6431,6631,6629,58227.923
10 de jun. de 202432,6832,6831,9232,4830,34231.447
07 de jun. de 202433,1833,4832,8032,9030,73414.106
06 de jun. de 202433,0033,1032,7033,1030,92169.427
05 de jun. de 202433,1433,6833,0033,0030,83278.450
04 de jun. de 202433,1833,6232,7033,0030,83232.835
03 de jun. de 202432,9433,3632,9033,1831,00164.685
31 de mai. de 202432,4632,7032,1632,7030,55845.291
30 de mai. de 202431,9632,3831,8832,3830,25116.767
29 de mai. de 202432,4232,5431,9831,9829,87170.711
28 de mai. de 202433,0233,1832,4432,5430,40134.417
27 de mai. de 202432,4833,0432,4032,9430,77134.175
24 de mai. de 202431,9832,3831,9832,3830,25184.222
23 de mai. de 202432,2632,3031,9832,1830,06193.724
22 de mai. de 202432,3832,4632,1232,2830,16107.471
21 de mai. de 202432,2832,4831,9832,4830,34217.791
20 de mai. de 202432,2032,3032,0832,3030,17112.811
17 de mai. de 202432,0432,1031,8632,1029,99194.140
16 de mai. de 202432,2832,5431,9832,1029,99192.421
15 de mai. de 202432,3032,3831,9632,1230,01140.735
14 de mai. de 202431,9232,4031,7632,2830,16119.743
13 de mai. de 202431,9432,0231,6831,8829,78176.897
10 de mai. de 202431,5831,8831,3031,6429,56203.566
09 de mai. de 202431,1031,5231,0431,2429,18173.774
08 de mai. de 202432,0032,2830,7031,1429,09437.916
07 de mai. de 202432,9432,9432,4432,4430,30144.365
06 de mai. de 202432,3032,7832,3032,7830,6273.580
03 de mai. de 202432,4432,5432,0832,2830,16146.121
02 de mai. de 202432,4232,6032,1232,1230,01182.665
30 de abr. de 202432,6632,8032,3832,5030,36172.749
29 de abr. de 202432,6032,7032,3632,6230,47181.826
26 de abr. de 202432,3632,6232,2032,4630,32159.625
25 de abr. de 202432,5032,5032,0632,2630,14139.458
24 de abr. de 202432,8832,8832,4032,5030,3699.621
23 de abr. de 202432,9632,9832,5632,7430,58114.231
22 de abr. de 202432,7032,9632,5232,8230,66133.793
19 de abr. de 202432,3432,3831,9432,3830,25298.492
18 de abr. de 202432,9432,9632,4632,5630,42169.687
17 de abr. de 202432,7633,2432,6432,8030,64219.159
16 de abr. de 202433,0033,1431,5632,8030,64445.862
15 de abr. de 202433,7433,8433,3833,4631,26204.685
12 de abr. de 202434,1034,3033,6433,7431,52275.450
11 de abr. de 202433,5234,1033,4233,8031,58252.796
10 de abr. de 202433,7433,9233,2033,6031,39225.213
09 de abr. de 202434,0834,2433,7633,7631,54152.329
08 de abr. de 202434,0234,2033,8434,0431,80321.942
05 de abr. de 202433,2633,8033,1833,6831,46272.747
04 de abr. de 202434,1034,1833,3433,6631,44367.215
03 de abr. de 202433,2034,2832,7434,1631,91527.595
02 de abr. de 202433,1833,9833,0433,0430,87696.949
28 de mar. de 202432,4033,5632,4032,7430,58588.098
27 de mar. de 202432,2432,5231,8432,1830,06821.552
26 de mar. de 202429,1231,6828,9031,6029,521.139.488
25 de mar. de 202427,4228,2827,3628,1026,25524.806
22 de mar. de 202427,4027,6827,3427,4025,60183.347
21 de mar. de 202427,7627,8027,3827,4225,62194.512
20 de mar. de 202427,3027,7427,3027,6425,82236.786
19 de mar. de 202427,3627,5227,2427,4225,62241.939
18 de mar. de 202427,2427,4627,0227,3225,52175.386
15 de mar. de 202426,9427,3226,7827,0025,221.517.271
14 de mar. de 202426,7027,0026,6226,8425,07216.176
13 de mar. de 202426,7427,1826,6226,6224,87302.328
12 de mar. de 202426,7827,0426,2026,2424,51323.241
11 de mar. de 202426,9627,2226,3626,7024,94311.988
08 de mar. de 202426,1027,2225,4627,1025,32950.574
07 de mar. de 202424,6425,3824,5625,2823,62198.253
06 de mar. de 202424,8024,9824,6824,7823,15245.919
05 de mar. de 202424,7624,8624,5424,8623,22110.326
04 de mar. de 202424,5024,8424,4824,7623,13171.275
01 de mar. de 202424,3624,5024,1224,4422,83194.720
29 de fev. de 202424,8624,9424,2624,3222,72391.724
28 de fev. de 202425,0225,1424,9424,9423,30280.464
27 de fev. de 202424,6024,9224,5824,9223,28196.028
26 de fev. de 202424,5624,6824,5224,6022,98231.271
23 de fev. de 202424,6224,6824,5624,6022,98132.926
22 de fev. de 202424,6624,7624,5224,6223,00199.955
21 de fev. de 202424,3624,5624,2024,5222,91138.636
20 de fev. de 202424,3024,4824,1824,3622,76119.489
19 de fev. de 202424,4224,6024,1824,3222,72253.935
16 de fev. de 202424,0024,5823,9624,5822,96267.444
15 de fev. de 202423,7023,9023,6623,9022,33148.604
14 de fev. de 202423,3823,9423,3623,6622,10173.748
13 de fev. de 202423,3023,6423,0823,3221,78195.076
12 de fev. de 202423,0423,3622,9823,2821,75161.102
09 de fev. de 202423,1623,2423,0623,0621,54275.137
08 de fev. de 202423,1623,2623,0623,1621,64228.155
07 de fev. de 202423,3423,4023,1023,1821,65262.163
06 de fev. de 202423,1023,3623,0623,3621,82140.180
05 de fev. de 202423,2223,3023,0023,0621,54278.917
02 de fev. de 202423,2423,5223,1823,1821,65112.791
01 de fev. de 202423,3823,4223,0823,2021,67104.834
31 de jan. de 202423,4823,5823,4023,4621,92118.203
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...