Cotações Históricas ROYA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 26,7784 | -0,28 | -1,02% | 27,0548 | 27,0548 | 26,7784 | 2 |
13 Jun 2024 | 27,0548 | -0,18 | -0,65% | 27,233 | 27,233 | 27,0548 | 2 |
12 Jun 2024 | 27,233 | 0,16 | 0,59% | 27,0729 | 27,233 | 27,0729 | 0 |
11 Jun 2024 | 27,0729 | 0,00 | 0,00% | 27,0733 | 27,0733 | 27,0729 | 2 |
10 Jun 2024 | 27,0733 | 0,49 | 1,84% | 26,5846 | 27,0733 | 26,5846 | 502 |
07 Jun 2024 | 26,5846 | -0,56 | -2,08% | 26,99 | 26,99 | 26,5846 | 730 |
06 Jun 2024 | 27,1482 | 0,25 | 0,95% | 26,894 | 27,1482 | 26,894 | 15 |
05 Jun 2024 | 26,894 | 0,23 | 0,87% | 26,6631 | 26,894 | 26,6631 | 12 |
04 Jun 2024 | 26,6631 | -0,45 | -1,66% | 26,97 | 26,97 | 26,63 | 160 |
03 Jun 2024 | 27,1139 | -0,16 | -0,58% | 27,33 | 27,33 | 27,1139 | 45 |
31 Mai 2024 | 27,2708 | 0,33 | 1,24% | 26,938 | 27,2708 | 26,938 | 10 |
30 Mai 2024 | 26,938 | 0,05 | 0,19% | 26,8864 | 26,938 | 26,8864 | 10 |
29 Mai 2024 | 26,8864 | -0,40 | -1,47% | 27,2873 | 27,2873 | 26,8864 | 144 |
28 Mai 2024 | 27,2873 | 0,21 | 0,76% | 27,2099 | 27,2873 | 27,2099 | 433 |
24 Mai 2024 | 27,0818 | 0,21 | 0,78% | 26,8716 | 27,0818 | 26,8716 | 14 |
23 Mai 2024 | 26,8716 | -0,40 | -1,46% | 27,2691 | 27,2691 | 26,8716 | 0 |
22 Mai 2024 | 27,2691 | -0,29 | -1,06% | 27,5604 | 27,5604 | 27,2691 | 12 |
21 Mai 2024 | 27,5604 | -0,03 | -0,12% | 27,5925 | 27,5925 | 27,55 | 251 |
20 Mai 2024 | 27,5925 | 0,14 | 0,52% | 27,4503 | 27,5925 | 27,4503 | 92 |
17 Mai 2024 | 27,4503 | 0,29 | 1,08% | 27,1557 | 27,4503 | 27,1557 | 2 |
16 Mai 2024 | 27,1557 | -0,12 | -0,42% | 27,2707 | 27,2707 | 27,1557 | 102 |
15 Mai 2024 | 27,2707 | 0,22 | 0,83% | 27,0475 | 27,2707 | 27,0475 | 227 |
14 Mai 2024 | 27,0475 | 0,18 | 0,69% | 26,83 | 27,0475 | 26,83 | 122 |
13 Mai 2024 | 26,8632 | -0,15 | -0,56% | 27,0155 | 27,0155 | 26,8632 | 3 |
10 Mai 2024 | 27,0155 | -0,12 | -0,44% | 27,1357 | 27,405 | 27,0155 | 174 |
09 Mai 2024 | 27,1357 | 0,26 | 0,98% | 26,8724 | 27,33 | 26,8724 | 201 |
08 Mai 2024 | 26,8724 | 0,05 | 0,17% | 26,66 | 26,8724 | 26,66 | 108 |
07 Mai 2024 | 26,8261 | 0,01 | 0,02% | 26,8207 | 26,8261 | 26,8207 | 100 |
06 Mai 2024 | 26,8207 | 0,29 | 1,09% | 26,5312 | 26,8207 | 26,5312 | 0 |
03 Mai 2024 | 26,5312 | 0,15 | 0,57% | 26,3821 | 26,5312 | 26,3821 | 1 |
02 Mai 2024 | 26,3821 | 0,33 | 1,28% | 26,0491 | 26,3821 | 26,0491 | 52 |
01 Mai 2024 | 26,0491 | -0,03 | -0,11% | 26,0781 | 26,0781 | 26,0491 | 4 |
30 Abr 2024 | 26,0781 | -0,58 | -2,19% | 26,40 | 26,40 | 26,0781 | 1 |
29 Abr 2024 | 26,6611 | 0,13 | 0,47% | 26,68 | 26,68 | 26,6611 | 8 |
26 Abr 2024 | 26,5361 | 0,22 | 0,84% | 26,3159 | 26,5361 | 26,3159 | 0 |
25 Abr 2024 | 26,3159 | 0,17 | 0,64% | 26,05 | 26,3159 | 26,05 | 101 |
24 Abr 2024 | 26,1481 | 0,00 | 0,00% | 26,1482 | 26,1482 | 26,1481 | 1 |
23 Abr 2024 | 26,1482 | 0,18 | 0,70% | 25,9659 | 26,1482 | 25,9659 | 0 |
22 Abr 2024 | 25,9659 | -0,18 | -0,68% | 26,144 | 26,144 | 25,9659 | 42 |
19 Abr 2024 | 26,144 | 0,10 | 0,38% | 26,15 | 26,15 | 26,144 | 40 |
18 Abr 2024 | 26,045 | -0,16 | -0,59% | 26,20 | 26,21 | 26,045 | 113 |
17 Abr 2024 | 26,20 | 0,11 | 0,42% | 26,09 | 26,20 | 26,09 | 100 |
16 Abr 2024 | 26,09 | -0,09 | -0,34% | 26,18 | 26,18 | 26,09 | 112 |
15 Abr 2024 | 26,18 | -0,18 | -0,68% | 26,3602 | 26,3602 | 26,18 | 236 |
12 Abr 2024 | 26,3602 | -0,40 | -1,50% | 26,90 | 26,90 | 26,3602 | 25 |
11 Abr 2024 | 26,7617 | 0,11 | 0,41% | 26,87 | 26,87 | 26,7617 | 38 |
10 Abr 2024 | 26,6519 | -0,15 | -0,56% | 26,54 | 26,6519 | 26,54 | 16 |
09 Abr 2024 | 26,8028 | 0,24 | 0,90% | 26,84 | 26,84 | 26,8028 | 2 |
08 Abr 2024 | 26,5638 | -0,02 | -0,09% | 26,5869 | 26,5869 | 26,5638 | 111 |
05 Abr 2024 | 26,5869 | 0,13 | 0,48% | 26,54 | 26,5869 | 26,54 | 36 |
04 Abr 2024 | 26,4598 | -0,22 | -0,81% | 26,6768 | 26,6768 | 26,4598 | 15 |
03 Abr 2024 | 26,6768 | 0,35 | 1,32% | 26,3292 | 26,6768 | 26,3292 | 335 |
02 Abr 2024 | 26,3292 | 0,01 | 0,05% | 26,44 | 26,44 | 26,22 | 315 |
01 Abr 2024 | 26,3154 | -0,05 | -0,20% | 26,69 | 26,69 | 26,3154 | 8 |
28 Mar 2024 | 26,3679 | 0,22 | 0,84% | 26,48 | 26,48 | 26,3679 | 38 |
27 Mar 2024 | 26,1491 | 0,47 | 1,82% | 25,56 | 26,1491 | 25,56 | 1 |
26 Mar 2024 | 25,6811 | -0,12 | -0,48% | 25,8058 | 25,8058 | 25,6811 | 196.711 |
25 Mar 2024 | 25,8058 | 0,04 | 0,14% | 25,74 | 25,8058 | 25,74 | 1 |
22 Mar 2024 | 25,7708 | -0,21 | -0,80% | 25,98 | 25,98 | 25,7708 | 19 |
21 Mar 2024 | 25,9775 | -0,03 | -0,12% | 26,0099 | 26,0099 | 25,9775 | 51 |
20 Mar 2024 | 26,0099 | 0,31 | 1,19% | 25,6736 | 26,0099 | 25,6736 | 203 |
19 Mar 2024 | 25,7034 | -0,08 | -0,30% | 25,77 | 25,77 | 25,7034 | 2.619 |
18 Mar 2024 | 25,7814 | 0,02 | 0,07% | 25,7621 | 25,79 | 25,7621 | 83 |