Dados Históricos Ryanair Holdings Plc - R1YA34 | Ações Bovespa

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0	0	0	0	0	0	0	DR
4	-0.744643	-2.26060412872	32.94	33.87	31.56	10	32.78925	DR
12	-0.384643	-1.18061080417	32.58	35.69	31.56	34	34.10311765	DR
26	-15.01242009	-31.8007349962	47.20777709	53.09875322	29.13	74	32.49241542	DR
52	-20.14370021	-38.4869374494	52.33905721	62.91482545	29.13	84	45.92786861	DR
156	-19.6772202	-37.9337624274	51.8725772	62.91482545	25.32986458	54	44.61783268	DR
260	-7.24219591	-18.3637050872	39.43755291	62.91482545	25.32986458	63	46.39799298	DR

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738186140	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1738099740	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1738013340	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1737754140	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1737667740	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1737581340	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1737494940	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1737408540	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1737149340	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1737062940	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1736976540	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1736890140	32.439999	0.82	2.59	32.4	32.439999	32.4	6
1736803740	31.62	-2.25	-6.64	31.68	31.68	31.56	3
1736544540	33.87	0	0.00	33.87	33.87	33.87	0
1736458140	33.87	0	0.00	33.87	33.87	33.87	0
1736371740	33.87	0.93	2.82	33.87	33.87	33.87	1
1736285340	32.939999	0	0.00	32.939999	32.939999	32.939999	0
1736198940	32.939999	-0.6	-1.79	32.939999	32.939999	32.939999	30
1735939800	33.54	0	0.00	33.54	33.54	33.54	0
1735853400	33.54	0	0.00	33.54	33.54	33.54	0
1735594200	33.54	-0.57	-1.67	33.54	33.54	33.54	100
1735335000	34.11	0	0.00	34.11	34.11	34.11	0
1735248600	34.11	0	0.00	34.11	34.11	34.11	0
1734989400	34.11	0	0.00	34.11	34.11	34.11	0
1734730200	34.11	0.09	0.26	34.11	34.11	34.11	20
1734643800	34.02	-0.38	-1.10	33.99	34.02	33.99	2
1734557340	34.4	0	0.00	34.4	34.4	34.4	0
1734470940	34.4	0	0.00	34.4	34.4	34.4	0
1734384540	34.4	0	0.00	34.4	34.4	34.4	0
1734125340	34.4	-0.58	-1.66	34.98	34.98	34.4	4
1734038940	34.98	0	0.00	34.98	34.98	34.98	0
1733952540	34.98	0	0.00	34.98	34.98	34.98	100
1733866140	34.98	-0.52	-1.46	34.98	34.98	34.98	1
1733779740	35.5	0.26	0.74	35.69	35.69	35.5	70
1733520600	35.24	0.47	1.35	35.48	35.48	35.24	74
1733434200	34.77	1.11	3.30	34.77	34.77	34.77	1
1733347800	33.66	-0.03	-0.09	33.87	33.87	33.66	72
1733261340	33.69	0.69	2.09	33.93	33.93	33.69	131
1733174940	33	0	0.00	33	33	33	0
1732915740	33	-0.17	-0.51	33.25	33.25	33	53
1732829400	33.17	1.22	3.82	33.17	33.17	33.17	1
1732743000	31.95	-0.72	-2.20	31.95	31.95	31.95	3
1732656600	32.67	0	0.00	32.67	32.67	32.67	0
1732570200	32.67	0	0.00	32.67	32.67	32.67	0
1732311000	32.67	0	0.00	32.67	32.67	32.67	0
1732224600	32.67	0	0.00	32.67	32.67	32.67	0
1732051800	32.67	0	0.00	32.67	32.67	32.67	0
1731965400	32.67	0	0.00	32.67	32.67	32.67	0
1731619800	32.67	0	0.00	32.67	32.67	32.67	0
1731533400	32.67	0.09	0.28	32.67	32.67	32.67	7
1731446940	32.58	-0.69	-2.07	32.58	32.58	32.58	1
1731360600	33.27	0	0.00	33.27	33.27	33.27	0
1731101400	33.27	0	0.00	33.27	33.27	33.27	0
1731015000	33.27	0	0.00	33.27	33.27	33.27	0
1730928600	33.27	0	0.00	33.27	33.27	33.27	0
1730842200	33.27	0.09	0.27	32.729999	33.39	32.729999	348
1730755800	33.18	0.09	0.27	33.479999	33.479999	33.18	19
1730496600	33.09	1.35	4.25	33.27	33.27	33.09	26
1730410140	31.74	0	0.00	31.74	31.74	31.74	0
1730323740	31.74	0	0.00	31.74	31.74	31.74	0

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Ryanair Holdings Plc (R1YA34)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Ryanair Holdings Plc (R1YA34) Histórico

Ryanair Holdings Plc (R1YA34)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios