RCI Hospitality Holdings Inc (RICK)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
35.890 |
-1,55%
|
29,19
|
27,89
|
29,19
|
28,02
|
| 17/09/2026 |
17.570 |
1,93%
|
28,36
|
28,33
|
29,74
|
28,48
|
| 16/09/2026 |
25.173 |
-1,96%
|
28,58
|
27,93
|
29,02
|
27,95
|
| 15/09/2026 |
36.398 |
-2,79%
|
29,45
|
28,505
|
29,7299
|
28,54
|
| 14/09/2026 |
18.488 |
1,20%
|
28,80
|
28,66
|
29,72
|
29,36
|
| 11/09/2026 |
21.160 |
1,64%
|
30,00
|
28,25
|
30,00
|
29,09
|
| 10/09/2026 |
19.650 |
0,32%
|
28,22
|
28,04
|
28,68
|
28,62
|
| 09/09/2026 |
36.644 |
-1,76%
|
28,76
|
28,00
|
29,125
|
28,53
|
| 08/09/2026 |
33.547 |
-1,53%
|
29,29
|
28,46
|
29,82
|
29,04
|
| 04/09/2026 |
17.805 |
2,16%
|
28,73
|
28,0001
|
29,37
|
29,35
|
| 03/09/2026 |
18.336 |
-2,51%
|
29,81
|
28,385
|
29,9899
|
28,74
|
| 02/09/2026 |
23.412 |
1,22%
|
29,05
|
28,72
|
29,9899
|
29,44
|
| 01/09/2026 |
28.326 |
-0,17%
|
30,36
|
28,62
|
30,36
|
29,03
|
| 31/08/2026 |
26.219 |
-3,68%
|
30,37
|
28,81
|
30,37
|
29,13
|
| 28/08/2026 |
37.650 |
2,30%
|
29,45
|
29,31
|
30,81
|
30,18
|
| 27/08/2026 |
38.212 |
-0,51%
|
29,42
|
29,12
|
29,745
|
29,53
|
| 26/08/2026 |
45.603 |
-1,98%
|
30,16
|
29,35
|
30,435
|
29,68
|
| 25/08/2026 |
44.207 |
-1,40%
|
30,74
|
29,7665
|
30,935
|
30,33
|
| 24/08/2026 |
51.370 |
-0,61%
|
30,9127
|
30,45
|
31,30
|
30,76
|
| 21/08/2026 |
47.047 |
0,62%
|
31,80
|
30,11
|
31,80
|
30,98
|
| 20/08/2026 |
107.335 |
-1,91%
|
31,25
|
30,355
|
31,3399
|
30,79
|
| 19/08/2026 |
23.796 |
1,49%
|
30,94
|
30,37
|
32,00
|
31,34
|
| 18/08/2026 |
49.171 |
-0,48%
|
31,2999
|
30,65
|
31,75
|
30,94
|
| 17/08/2026 |
32.983 |
0,71%
|
30,87
|
30,2906
|
31,31
|
31,09
|
| 14/08/2026 |
42.209 |
2,71%
|
30,08
|
29,09
|
30,96
|
30,87
|
| 13/08/2026 |
78.029 |
7,20%
|
28,24
|
27,78
|
30,07
|
30,07
|
| 12/08/2026 |
18.290 |
2,06%
|
27,70
|
27,01
|
28,05
|
28,05
|
| 11/08/2026 |
31.371 |
1,11%
|
27,12
|
25,7501
|
27,81
|
27,45
|
| 10/08/2026 |
31.895 |
-3,28%
|
28,24
|
26,42
|
28,24
|
27,08
|
| 07/08/2026 |
59.381 |
6,42%
|
26,99
|
25,9901
|
28,53
|
28,07
|
| 06/08/2026 |
48.205 |
1,04%
|
26,07
|
25,495
|
26,80
|
26,24
|
| 05/08/2026 |
10.798 |
1,80%
|
25,51
|
25,10
|
26,95
|
25,95
|
| 04/08/2026 |
24.071 |
1,59%
|
25,00
|
25,00
|
26,18
|
25,50
|
| 03/08/2026 |
20.490 |
0,28%
|
25,26
|
25,07
|
26,00
|
25,16
|
| 31/07/2026 |
17.377 |
-2,72%
|
26,39
|
25,00
|
25,50
|
25,09
|
| 30/07/2026 |
11.922 |
-2,74%
|
26,39
|
25,67
|
26,5999
|
25,72
|
| 29/07/2026 |
29.337 |
-0,34%
|
26,31
|
25,95
|
26,73
|
26,47
|
| 28/07/2026 |
20.819 |
1,16%
|
26,36
|
26,0101
|
27,11
|
26,53
|
| 27/07/2026 |
12.385 |
1,11%
|
26,19
|
26,035
|
26,91
|
26,26
|
| 24/07/2026 |
23.601 |
0,74%
|
25,86
|
25,24
|
26,605
|
26,07
|
| 23/07/2026 |
28.432 |
-2,04%
|
26,10
|
25,24
|
26,2926
|
25,86
|
| 22/07/2026 |
18.958 |
-0,06%
|
26,25
|
26,25
|
26,88
|
26,49
|
| 21/07/2026 |
9.781 |
0,54%
|
26,27
|
26,25
|
26,95
|
26,46
|
| 20/07/2026 |
12.998 |
0,88%
|
26,32
|
26,04
|
26,79
|
26,35
|
| 17/07/2026 |
30.392 |
-2,90%
|
26,87
|
25,81
|
27,4499
|
26,18
|
| 16/07/2026 |
10.194 |
1,86%
|
26,38
|
26,12
|
27,48
|
26,91
|
| 15/07/2026 |
13.556 |
0,38%
|
26,31
|
25,8201
|
27,2699
|
26,39
|
| 14/07/2026 |
22.648 |
-0,79%
|
26,46
|
25,5837
|
26,99
|
26,29
|
| 13/07/2026 |
21.801 |
-0,79%
|
26,77
|
25,96
|
27,36
|
26,50
|
| 10/07/2026 |
16.002 |
1,67%
|
26,29
|
26,1501
|
27,10
|
26,72
|
| 09/07/2026 |
16.860 |
1,27%
|
25,99
|
25,35
|
26,4499
|
26,28
|
| 08/07/2026 |
16.602 |
-2,55%
|
26,35
|
25,35
|
26,579
|
25,99
|
| 07/07/2026 |
23.010 |
-1,29%
|
27,10
|
26,665
|
27,33
|
26,69
|
| 06/07/2026 |
11.820 |
-1,06%
|
27,50
|
26,7001
|
27,655
|
27,09
|
| 02/07/2026 |
11.068 |
-1,28%
|
27,93
|
27,13
|
28,06
|
27,44
|
| 01/07/2026 |
28.576 |
1,65%
|
27,69
|
27,15
|
28,16
|
27,74
|
| 30/06/2026 |
25.647 |
-0,15%
|
27,35
|
26,7612
|
27,53
|
27,32
|
| 29/06/2026 |
37.936 |
1,37%
|
28,8365
|
26,495
|
28,8365
|
27,36
|
| 26/06/2026 |
33.003 |
0,89%
|
27,14
|
26,64
|
27,37
|
26,99
|
| 25/06/2026 |
27.456 |
-2,94%
|
27,85
|
26,6501
|
28,08
|
27,06
|
| 24/06/2026 |
20.744 |
3,53%
|
27,21
|
26,72
|
28,3678
|
27,89
|
| 23/06/2026 |
12.690 |
-0,41%
|
27,15
|
26,0301
|
27,52
|
26,91
|
| 18/06/2026 |
47.181 |
2,80%
|
27,56
|
26,50
|
28,92
|
27,07
|
| 17/06/2026 |
35.347 |
0,16%
|
27,34
|
26,955
|
28,32
|
27,50
|
| 16/06/2026 |
18.240 |
-0,22%
|
27,70
|
27,1901
|
27,8599
|
27,42
|
| 15/06/2026 |
24.227 |
0,75%
|
27,71
|
27,015
|
27,77
|
27,46
|
| 12/06/2026 |
35.949 |
1,60%
|
26,91
|
26,6206
|
27,8199
|
27,26
|
| 11/06/2026 |
39.990 |
6,18%
|
25,50
|
25,19
|
26,95
|
26,91
|
| 10/06/2026 |
23.236 |
-0,31%
|
25,67
|
24,62
|
26,00
|
25,34
|
| 09/06/2026 |
45.480 |
3,41%
|
24,97
|
24,065
|
25,79
|
25,49
|
| 08/06/2026 |
20.604 |
0,41%
|
24,81
|
24,41
|
25,56
|
24,76
|
| 05/06/2026 |
17.422 |
-1,97%
|
24,99
|
24,15
|
25,415
|
24,66
|
| 04/06/2026 |
46.815 |
3,19%
|
24,76
|
24,4201
|
26,15
|
25,105
|
| 03/06/2026 |
21.983 |
-2,69%
|
24,92
|
24,33
|
25,456
|
24,42
|
| 02/06/2026 |
17.684 |
-1,71%
|
25,54
|
24,53
|
26,60
|
25,07
|
| 01/06/2026 |
29.994 |
0,51%
|
25,26
|
24,779
|
25,88
|
25,50
|
| 29/05/2026 |
93.663 |
0,98%
|
23,79
|
23,79
|
26,48
|
25,37
|
| 28/05/2026 |
20.078 |
2,81%
|
24,38
|
23,79
|
25,22
|
25,22
|
| 27/05/2026 |
26.386 |
1,54%
|
24,15
|
24,03
|
25,165
|
24,53
|
| 26/05/2026 |
43.213 |
-0,78%
|
25,31
|
23,555
|
25,31
|
24,11
|
| 22/05/2026 |
11.575 |
-1,30%
|
24,60
|
23,65
|
25,129
|
24,30
|
| 21/05/2026 |
16.506 |
1,49%
|
24,04
|
23,50
|
25,30
|
24,56
|
| 20/05/2026 |
38.346 |
2,94%
|
23,86
|
23,36
|
24,38
|
24,20
|
| 19/05/2026 |
36.622 |
-1,63%
|
23,63
|
23,335
|
24,37
|
23,51
|
| 18/05/2026 |
28.410 |
-0,67%
|
24,10
|
23,841
|
25,2299
|
23,91
|
| 15/05/2026 |
9.944 |
-3,25%
|
24,36
|
23,7101
|
24,47
|
24,07
|
| 14/05/2026 |
28.821 |
1,40%
|
24,18
|
23,51
|
25,30
|
24,71
|
| 13/05/2026 |
29.076 |
2,52%
|
23,56
|
23,25
|
24,585
|
24,37
|
| 12/05/2026 |
72.735 |
-2,02%
|
24,03
|
23,33
|
25,76
|
23,84
|
| 11/05/2026 |
62.082 |
-4,10%
|
25,15
|
24,15
|
25,442
|
24,31
|
| 08/05/2026 |
22.402 |
-3,69%
|
27,00
|
25,27
|
27,00
|
25,35
|
| 07/05/2026 |
36.154 |
2,52%
|
26,3438
|
25,30
|
26,825
|
26,40
|
| 06/05/2026 |
28.017 |
1,02%
|
25,87
|
25,56
|
26,40
|
25,85
|
| 05/05/2026 |
17.193 |
2,36%
|
25,00
|
24,96
|
25,775
|
25,59
|
| 04/05/2026 |
24.891 |
-1,11%
|
25,60
|
24,85
|
26,2799
|
25,00
|
| 01/05/2026 |
23.957 |
1,32%
|
27,0623
|
24,79
|
27,0623
|
25,35
|
| 30/04/2026 |
21.841 |
-0,83%
|
25,04
|
24,77
|
25,355
|
25,02
|
| 29/04/2026 |
17.490 |
-2,07%
|
26,15
|
25,00
|
26,15
|
25,22
|
| 28/04/2026 |
33.795 |
1,55%
|
25,34
|
25,225
|
26,025
|
25,64
|
| 27/04/2026 |
1.712 |
-0,37%
|
26,25
|
25,25
|
26,25
|
25,25
|
