BiG | O banco que entende os seus valores.

RCI Hospitality Holdings Inc (RICK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/02/2026	59.188	-3,91%	24,33	23,50	24,665	23,59
04/02/2026	45.783	2,33%	24,40	23,82	24,99	24,55
03/02/2026	65.410	-0,62%	24,05	23,51	24,66	23,99
02/02/2026	57.927	0,42%	24,10	23,855	24,62	24,14
30/01/2026	41.734	-2,44%	24,44	23,55	24,78	24,04
29/01/2026	55.234	2,16%	24,42	24,02	24,73	24,64
28/01/2026	62.408	-2,55%	25,10	24,04	25,10	24,12
27/01/2026	37.039	0,00%	24,365	24,115	24,96	24,75
26/01/2026	33.637	-1,36%	25,39	24,2625	25,39	24,75
23/01/2026	72.799	-0,24%	25,21	24,53	25,402	24,98
22/01/2026	38.411	-0,48%	25,24	24,81	25,97	25,04
21/01/2026	60.113	3,80%	24,56	24,42	25,47	25,16
20/01/2026	74.780	-4,42%	25,25	24,04	25,25	24,24
16/01/2026	58.087	-5,16%	26,74	25,355	27,0064	25,36
15/01/2026	60.905	3,28%	29,0757	25,57	29,0757	26,74
14/01/2026	85.466	-0,15%	26,13	25,38	26,96	25,89
13/01/2026	59.704	1,73%	25,49	25,37	26,48	25,93
12/01/2026	61.208	-0,89%	25,61	24,82	25,82	25,49
09/01/2026	56.669	3,13%	24,31	24,31	25,8899	25,72
08/01/2026	47.976	3,61%	24,49	23,80	25,4046	24,94
07/01/2026	54.397	-0,95%	24,28	23,40	24,3499	24,07
06/01/2026	55.508	2,27%	23,71	23,40	24,365	24,30
05/01/2026	44.332	1,41%	23,44	23,44	24,36	23,76
02/01/2026	71.736	-1,72%	23,61	23,3553	24,39	23,43
31/12/2025	123.085	0,00%	23,88	23,35	24,29	23,84
30/12/2025	86.650	2,32%	23,23	23,15	24,105	23,84
29/12/2025	102.153	-0,09%	24,00	22,6071	24,00	23,30
26/12/2025	65.498	0,34%	23,24	22,5401	23,52	23,32
24/12/2025	38.804	0,78%	23,04	22,97	23,36	23,24
23/12/2025	63.364	1,05%	23,20	22,52	23,20	23,06
22/12/2025	84.269	-1,17%	23,00	22,73	24,02	22,82
19/12/2025	96.856	-2,08%	23,68	22,795	24,1272	23,09
18/12/2025	137.096	-3,60%	24,29	22,91	25,11	23,58
17/12/2025	56.206	0,49%	24,25	24,2165	25,1485	24,46
16/12/2025	115.794	-3,86%	24,93	23,52	25,10	24,38
15/12/2025	74.279	-5,79%	27,06	25,24	27,335	25,36
12/12/2025	63.897	-1,78%	27,67	26,93	28,13	26,93
11/12/2025	88.636	-3,67%	28,39	27,3539	29,00	27,49
10/12/2025	153.152	4,04%	28,00	27,63	29,45	28,475
09/12/2025	136.791	8,78%	25,04	25,00	27,58	27,37
08/12/2025	73.292	-3,31%	25,99	24,98	26,3999	25,16
05/12/2025	87.956	-1,03%	26,20	25,7184	26,56	26,02
04/12/2025	79.099	4,41%	25,00	24,55	26,49	26,29
03/12/2025	43.413	0,64%	24,52	24,52	25,7599	25,18
02/12/2025	104.212	3,82%	24,18	23,504	25,30	25,02
01/12/2025	152.078	-0,99%	24,80	23,71	25,37	24,10
28/11/2025	55.809	-2,56%	24,58	23,0012	25,2664	24,36
26/11/2025	56.858	0,94%	24,36	24,225	25,09	24,63
25/11/2025	66.017	4,23%	23,30	23,30	24,90	24,40
24/11/2025	93.248	-4,45%	24,27	23,325	24,50	23,41
21/11/2025	297.810	11,61%	21,99	21,90	25,095	24,50
20/11/2025	61.185	-2,70%	22,50	21,875	23,36	21,97
19/11/2025	42.268	-2,88%	23,37	22,58	23,4217	22,59
18/11/2025	61.054	0,82%	23,05	22,62	23,48	23,26
17/11/2025	55.703	-3,71%	24,01	23,10	24,29	23,13
14/11/2025	66.839	-2,79%	24,30	23,50	24,94	24,02
13/11/2025	77.206	0,33%	24,75	23,73	25,53	24,71
12/11/2025	46.688	1,03%	24,38	24,18	25,00	24,63
11/11/2025	52.046	1,92%	23,87	23,87	25,00	24,38
10/11/2025	43.330	0,84%	25,57	23,48	25,57	23,92
07/11/2025	53.234	-0,44%	24,31	23,41	24,31	23,72
06/11/2025	45.677	-3,95%	25,40	23,71	25,40	23,84
05/11/2025	109.199	4,53%	23,76	23,54	25,6287	24,81
04/11/2025	82.127	-1,00%	23,68	23,37	24,335	23,735
03/11/2025	62.216	-3,85%	25,29	23,64	25,29	24,01
31/10/2025	62.743	2,73%	24,23	23,80	24,96	24,91
30/10/2025	61.617	-2,42%	25,61	23,94	25,61	24,20
29/10/2025	93.629	-3,61%	26,24	24,52	26,24	24,80
28/10/2025	51.201	-2,13%	26,20	25,38	26,48	25,73
27/10/2025	94.862	-1,05%	26,60	26,13	26,92	26,29
24/10/2025	61.402	-2,53%	27,48	26,55	27,80	26,57
23/10/2025	49.726	-2,71%	28,20	26,915	28,20	27,26
22/10/2025	61.923	-0,67%	27,65	27,641	28,47	28,02
21/10/2025	41.762	3,37%	27,32	27,08	28,30	28,21
20/10/2025	52.859	1,53%	27,02	27,02	27,745	27,29
17/10/2025	45.827	-1,59%	27,00	26,84	27,64	26,88
16/10/2025	61.956	-2,91%	28,28	27,10	28,7623	27,315
15/10/2025	36.479	-3,04%	29,1377	27,9801	29,645	28,16
14/10/2025	81.376	3,58%	28,00	27,30	29,065	28,99
13/10/2025	91.416	5,45%	27,14	26,97	28,26	28,06
10/10/2025	86.642	-6,00%	28,27	26,575	28,47	26,61
09/10/2025	54.381	-3,58%	29,18	28,17	29,655	28,27
08/10/2025	44.102	1,24%	29,25	28,76	29,775	29,32
07/10/2025	119.808	-0,22%	29,58	28,065	29,58	29,02
06/10/2025	179.843	-6,75%	31,29	28,375	31,40	29,085
03/10/2025	83.700	1,76%	30,90	30,75	32,02	31,19
02/10/2025	84.413	-0,91%	30,93	30,565	31,31	30,65
01/10/2025	74.489	1,38%	30,36	30,025	30,95	30,93
30/09/2025	91.884	1,20%	31,00	29,7173	31,00	30,51
29/09/2025	71.088	0,30%	30,40	29,5167	30,46	30,09
26/09/2025	133.706	-0,50%	30,06	28,99	30,285	30,03
25/09/2025	106.248	-2,34%	31,00	29,85	31,00	30,06
24/09/2025	284.456	9,22%	28,14	27,8676	30,82	30,79
23/09/2025	160.388	0,18%	28,25	27,75	28,7318	28,20
22/09/2025	175.491	3,15%	28,37	27,0601	28,37	28,15
19/09/2025	201.826	-3,39%	28,50	27,11	28,50	27,30
18/09/2025	438.322	9,05%	26,62	26,32	28,6866	28,17
17/09/2025	1.405.682	-10,42%	27,17	25,15	28,66	25,80
16/09/2025	964.735	-15,77%	34,20	28,00	34,8931	28,79
15/09/2025	27.079	-1,78%	34,91	34,25	35,05	34,25