RCI Hospitality Holdings Inc (RICK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-1,15%	47,42	47,08	48,25	47,48
17/07/2024	79.529	-1,15%	47,42	47,08	48,25	47,48
16/07/2024	114.415	3,78%	46,50	46,30	48,06	48,03
15/07/2024	109.066	3,56%	44,69	44,69	47,255	46,28
12/07/2024	87.807	1,25%	44,00	44,00	45,92	44,69
11/07/2024	198.755	14,59%	39,20	39,51	44,355	44,14
10/07/2024	54.296	-1,81%	39,20	38,27	39,56	38,52
09/07/2024	106.747	0,05%	39,35	38,34	39,795	39,23
08/07/2024	59.156	-1,26%	40,06	39,01	40,33	39,21
05/07/2024	134.681	-1,02%	40,93	37,61	40,1585	39,71
04/07/2024	130.626	-0,90%	40,93	39,04	41,49	40,57
03/07/2024	130.626	-0,90%	40,93	39,04	41,49	40,57
02/07/2024	79.429	-0,97%	41,67	40,2501	41,54	40,94
01/07/2024	79.481	-5,10%	43,71	41,3282	43,71	41,34
28/06/2024	62.610	0,36%	43,60	43,53	44,40	43,558
27/06/2024	68.495	0,49%	43,37	43,05	43,89	43,40
26/06/2024	65.529	-0,51%	43,60	43,01	44,50	43,19
25/06/2024	57.108	-0,23%	43,60	43,14	43,61	43,41
24/06/2024	42.298	1,30%	43,20	42,8181	43,945	43,51
21/06/2024	65.497	0,44%	44,50	42,4124	43,205	42,95
20/06/2024	98.131	-2,97%	44,50	42,19	44,15	42,76
19/06/2024	21.880	0,27%	44,50	44,01	44,65	44,75
18/06/2024	18.870	-1,50%	44,50	44,01	44,65	43,96
17/06/2024	73.663	2,29%	43,61	42,43	44,69	44,63
14/06/2024	54.763	-4,93%	45,33	43,51	45,25	43,63
13/06/2024	39.892	2,04%	45,25	44,85	45,955	45,95
12/06/2024	96.560	0,65%	45,25	45,03	46,4499	45,03
11/06/2024	40.712	1,22%	43,77	43,43	44,71	44,74
10/06/2024	43.735	-2,28%	45,40	44,17	45,21	44,20
07/06/2024	28.849	0,00%	45,40	44,64	45,75	45,23
06/06/2024	33.375	0,74%	45,40	44,36	45,25	45,23
05/06/2024	48.395	-0,75%	45,40	44,25	45,25	44,90
04/06/2024	41.236	-0,83%	45,13	44,8201	45,575	45,24
03/06/2024	50.398	1,97%	45,07	44,50	45,74	45,62
31/05/2024	139.289	4,02%	43,10	43,10	45,57	44,74
30/05/2024	459.724	-5,80%	46,33	41,865	46,241	43,03
29/05/2024	49.596	-4,15%	46,33	45,68	47,20	45,68
28/05/2024	39.536	0,87%	46,33	47,37	48,30	47,66
27/05/2024	0	2,34%	46,33	46,03	47,35	47,25
24/05/2024	30.986	2,34%	46,33	46,03	47,35	47,25
23/05/2024	55.115	-1,41%	47,20	45,745	46,90	46,17
22/05/2024	30.327	-0,70%	47,20	46,76	47,50	46,83
21/05/2024	44.212	-1,50%	47,87	46,87	47,87	47,16
20/05/2024	73.675	-0,08%	47,97	47,615	48,75	47,88
17/05/2024	41.147	-0,89%	48,29	47,71	48,38	47,92
16/05/2024	27.681	-0,04%	48,82	48,07	48,8377	48,35
15/05/2024	51.112	2,37%	48,82	47,13	48,6186	48,39
14/05/2024	108.224	-1,83%	48,82	46,71	49,405	47,27
13/05/2024	83.862	0,06%	48,09	46,7201	48,48	48,15
10/05/2024	203.591	-6,76%	49,99	46,32	50,00	48,12
09/05/2024	36.356	1,32%	50,81	50,77	51,75	51,61
08/05/2024	23.738	0,36%	51,45	50,0493	50,905	50,94
07/05/2024	30.228	-0,47%	51,45	50,80	51,85	50,82
06/05/2024	35.055	0,18%	50,88	50,97	51,49	51,06
03/05/2024	33.773	-0,74%	51,72	50,79	52,50	50,97
02/05/2024	26.019	1,29%	50,84	50,515	51,51	51,24
01/05/2024	34.264	-0,34%	50,89	50,08	51,12	50,59
30/04/2024	32.964	-1,26%	50,89	50,57	51,46	50,76
29/04/2024	27.223	1,66%	50,89	50,74	51,42	51,41
26/04/2024	14.285	-0,20%	50,71	50,44	51,08	50,57
25/04/2024	27.347	-0,37%	50,75	50,20	50,88	50,67
24/04/2024	15.373	-0,20%	50,84	50,72	51,30	50,86
23/04/2024	34.074	0,08%	51,69	50,80	51,65	50,96
22/04/2024	34.503	-1,39%	51,69	50,54	52,08	50,92
19/04/2024	40.378	3,24%	49,75	50,35	51,66	51,64
18/04/2024	32.524	-0,12%	50,06	49,56	50,145	50,02
17/04/2024	33.060	-1,65%	50,92	49,93	51,0943	50,08
16/04/2024	48.803	1,35%	50,92	49,37	51,0637	50,92
15/04/2024	38.477	-1,14%	50,92	49,8013	51,41	50,24
12/04/2024	35.801	-2,25%	55,21	50,72	51,885	50,82
11/04/2024	86.000	1,70%	55,21	50,60	52,43	51,99
10/04/2024	115.289	-7,19%	55,21	50,77	53,57	51,12
09/04/2024	17.384	0,57%	55,21	54,75	55,431	55,08
08/04/2024	37.560	0,11%	54,75	54,68	55,61	54,77
05/04/2024	77.926	-2,01%	55,54	54,45	56,14	54,71
04/04/2024	35.832	-0,61%	56,74	55,82	57,7624	55,83
03/04/2024	18.313	1,04%	55,23	55,23	56,26	56,17
02/04/2024	20.942	-2,27%	56,67	55,32	58,56	55,59
01/04/2024	49.447	-1,93%	56,67	56,72	58,56	56,88
28/03/2024	36.480	2,15%	56,67	56,3571	58,14	58,00
27/03/2024	17.446	3,09%	55,42	55,76	56,69	56,70
26/03/2024	33.036	-0,72%	55,84	54,65	56,09	55,00
25/03/2024	11.201	0,09%	55,64	55,4001	55,75	55,40
22/03/2024	21.870	-1,07%	56,28	55,065	56,3525	55,35
21/03/2024	20.695	0,63%	55,64	55,6501	56,2599	55,95
20/03/2024	24.549	3,00%	54,02	53,9385	55,67	55,60
19/03/2024	19.594	-0,35%	54,88	53,81	54,235	53,98
18/03/2024	19.031	-0,55%	54,88	54,17	54,94	54,17
15/03/2024	47.013	0,31%	55,18	54,24	55,25	54,47
14/03/2024	33.619	-2,16%	55,18	54,2501	55,255	54,30
13/03/2024	18.817	-0,22%	55,51	55,32	56,20	55,56
12/03/2024	25.030	0,60%	55,29	55,3726	55,86	55,68
11/03/2024	27.233	-0,97%	55,72	55,08	55,89	55,35
08/03/2024	25.553	1,25%	55,76	55,5098	56,21	55,89
07/03/2024	39.450	-0,81%	55,58	55,12	56,60	55,20
06/03/2024	97.320	0,76%	55,58	54,75	55,76	55,65
05/03/2024	26.825	-0,74%	55,40	55,21	56,23	55,23
04/03/2024	30.974	-2,25%	56,96	55,65	57,05	55,64
01/03/2024	23.756	0,99%	56,40	55,77	57,43	56,92
29/02/2024	30.498	-0,51%	57,58	55,8999	57,34	56,36