Mercado fechará em 1 h 30 min

Royal Bank of Canada (RY.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
138,48+2,74 (+2,02%)
A partir de 02:30PM EDT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024136,68138,50136,36138,48138,481.743.920
02 de mai. de 2024134,17135,82134,09135,74135,745.130.500
01 de mai. de 2024133,40134,70132,88133,97133,976.341.200
30 de abr. de 2024133,65134,54133,17133,19133,194.501.700
29 de abr. de 2024134,21134,75133,39134,01134,013.947.900
26 de abr. de 2024133,71134,46133,42134,14134,146.968.000
25 de abr. de 2024132,20133,75131,57133,47133,479.280.700
24 de abr. de 2024134,83135,39132,83133,31133,318.748.100
24 de abr. de 20241.38 Dividendo
23 de abr. de 2024136,24136,93135,92136,41135,035.806.700
22 de abr. de 2024134,86136,05134,65135,93134,5512.311.700
19 de abr. de 2024133,48134,80133,05134,57133,2113.526.400
18 de abr. de 2024133,03134,36132,85133,52132,177.993.900
17 de abr. de 2024133,38135,00132,78133,30131,958.474.100
16 de abr. de 2024134,56135,05133,05133,11131,765.618.900
15 de abr. de 2024136,31136,97134,43134,99133,628.064.100
12 de abr. de 2024136,95137,26135,17135,66134,293.804.000
11 de abr. de 2024137,94137,99136,57137,25135,862.814.100
10 de abr. de 2024138,46138,55137,29138,08136,682.965.800
09 de abr. de 2024140,03140,77138,46139,48138,072.213.600
08 de abr. de 2024139,11139,97138,99139,95138,535.402.300
05 de abr. de 2024137,64139,20137,39139,11137,704.121.600
04 de abr. de 2024136,50137,92136,13136,77135,394.032.600
03 de abr. de 2024134,78136,27134,72135,69134,322.377.000
02 de abr. de 2024135,59135,73134,70135,17133,802.446.300
01 de abr. de 2024136,64136,79135,57136,08134,702.468.100
28 de mar. de 2024136,22137,12135,94136,62135,242.782.100
27 de mar. de 2024134,89136,24134,80136,23134,852.110.200
26 de mar. de 2024134,50135,39134,35134,72133,363.507.200
25 de mar. de 2024135,24135,97134,94135,07133,702.681.600
22 de mar. de 2024136,80137,21135,20135,26133,892.511.700
21 de mar. de 2024135,78137,07135,63136,53135,155.607.800
20 de mar. de 2024133,80135,50133,44135,36133,993.866.200
19 de mar. de 2024135,00135,31134,06134,08132,723.179.100
18 de mar. de 2024134,62134,89133,51134,34132,981.675.100
15 de mar. de 2024134,75135,09133,74134,63133,2710.079.100
14 de mar. de 2024135,67136,32134,29134,99133,623.027.800
13 de mar. de 2024135,83136,67135,66136,17134,791.387.900
12 de mar. de 2024135,00136,01134,34135,72134,351.702.500
11 de mar. de 2024133,50134,99133,27134,87133,511.185.600
08 de mar. de 2024133,99134,17133,53133,98132,621.205.800
07 de mar. de 2024133,32133,92132,91133,81132,461.591.400
06 de mar. de 2024133,57134,15132,35132,82131,482.618.700
05 de mar. de 2024131,78133,48131,70133,12131,771.822.900
04 de mar. de 2024131,50132,53131,29131,91130,581.145.700
01 de mar. de 2024132,00132,71131,28131,94130,611.860.400
29 de fev. de 2024131,49131,89130,44131,80130,479.318.200
28 de fev. de 2024131,54133,24130,85130,93129,613.827.100
27 de fev. de 2024131,71132,23130,54131,22129,895.346.500
26 de fev. de 2024133,00133,94132,20132,32130,9813.886.700
23 de fev. de 2024132,44133,60132,44133,22131,873.743.100
22 de fev. de 2024132,49133,19132,23132,30130,963.096.800
21 de fev. de 2024132,60132,79131,54131,91130,585.452.700
20 de fev. de 2024131,22133,34131,10132,55131,218.807.200
16 de fev. de 2024131,97133,09131,69131,94130,614.547.100
15 de fev. de 2024131,29132,79131,19131,94130,614.310.500
14 de fev. de 2024129,25131,09129,07131,05129,725.680.600
13 de fev. de 2024130,81131,20127,60128,54127,242.795.800
12 de fev. de 2024131,30131,69130,67131,48130,154.821.900
09 de fev. de 2024130,00131,20129,80131,01129,681.634.800
08 de fev. de 2024130,78130,78128,86130,20128,883.932.900
07 de fev. de 2024130,78131,04129,92130,65129,332.609.000
06 de fev. de 2024130,30131,17130,28130,73129,414.276.300
05 de fev. de 2024131,12131,27129,93130,53129,218.736.200
02 de fev. de 2024131,46131,46130,24131,22129,894.227.100
01 de fev. de 2024131,08131,64130,24131,49130,163.265.300
31 de jan. de 2024133,17133,60131,07131,21129,884.254.000
30 de jan. de 2024132,68133,21132,13133,09131,743.158.800
29 de jan. de 2024132,59132,78131,85132,71131,379.073.200
26 de jan. de 2024131,50133,15131,50132,99131,6412.877.200
25 de jan. de 2024132,69132,87131,63132,34131,0010.162.800
24 de jan. de 2024132,79133,37132,02132,34131,0020.283.500
24 de jan. de 20241.38 Dividendo
23 de jan. de 2024133,69134,08133,25133,74131,028.797.300
22 de jan. de 2024133,80134,34132,73133,41130,7014.845.300
19 de jan. de 2024132,85134,09131,67133,81131,0911.983.200
18 de jan. de 2024132,49132,96131,99132,52129,836.707.500
17 de jan. de 2024132,10132,40130,81131,72129,048.537.200
16 de jan. de 2024131,69132,80131,38132,80130,1011.017.200
15 de jan. de 2024132,00132,84131,35132,45129,76802.000
12 de jan. de 2024133,53134,13132,12132,20129,513.466.600
11 de jan. de 2024134,33134,61132,73133,32130,613.157.900
10 de jan. de 2024134,97135,59133,81134,64131,903.238.500
09 de jan. de 2024135,03135,63134,24135,33132,586.545.200
08 de jan. de 2024134,30135,30134,16135,30132,554.469.600
05 de jan. de 2024133,94134,80133,56134,63131,893.482.400
04 de jan. de 2024133,55134,97133,49133,77131,052.113.300
03 de jan. de 2024133,57133,92132,78133,58130,865.352.100
02 de jan. de 2024133,36134,12133,18133,95131,238.608.500
29 de dez. de 2023134,10134,34133,70134,00131,282.371.300
28 de dez. de 2023133,95134,38133,61134,04131,311.631.200
27 de dez. de 2023133,75134,69133,70134,23131,502.668.400
22 de dez. de 2023133,27134,16133,22133,67130,952.965.400
21 de dez. de 2023133,00133,74132,78133,09130,381.809.600
20 de dez. de 2023133,15134,36132,30132,33129,644.079.300
19 de dez. de 2023132,57133,60132,50133,38130,672.755.700
18 de dez. de 2023132,00133,06131,57132,40129,712.925.800
15 de dez. de 2023131,20131,84130,65131,39128,7214.092.100
14 de dez. de 2023129,00131,02128,97130,86128,2014.418.300
13 de dez. de 2023125,70128,76124,70128,62126,015.317.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...