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 > >>
27/04/2026	1.712	-0,37%	26,25	25,25	26,25	25,25
24/04/2026	16.942	1,13%	26,46	24,75	26,46	25,99
23/04/2026	14.219	-0,39%	25,86	25,22	25,86	25,70
22/04/2026	31.560	0,51%	26,27	25,28	26,27	25,80
21/04/2026	29.105	-2,66%	26,50	25,58	26,891	25,67
20/04/2026	33.807	0,57%	26,00	25,06	26,43	26,37
17/04/2026	73.374	6,90%	24,74	24,74	26,38	26,22
16/04/2026	25.221	-0,04%	24,58	23,995	24,85	24,65
15/04/2026	21.605	-0,20%	24,56	24,40	24,82	24,67
14/04/2026	29.284	0,86%	24,75	24,135	24,85	24,72
13/04/2026	19.207	1,41%	24,14	23,60	24,69	24,51
10/04/2026	31.261	-0,45%	24,09	23,61	24,305	24,17
09/04/2026	27.273	-0,90%	24,31	23,8801	24,88	24,28
08/04/2026	33.551	4,38%	24,23	23,98	24,9499	24,56
07/04/2026	55.357	-2,12%	23,82	22,805	23,93	23,53
06/04/2026	100.233	10,33%	22,00	22,00	24,79	24,04
02/04/2026	51.222	-4,18%	22,40	21,7001	22,9999	21,79
01/04/2026	42.878	-0,31%	24,6621	22,47	24,6621	22,74
31/03/2026	113.685	-2,12%	23,69	22,45	24,192	22,81
30/03/2026	44.483	1,48%	23,16	22,585	23,66	23,31
27/03/2026	56.878	-3,71%	23,50	22,44	23,85	22,97
26/03/2026	34.617	-0,62%	23,79	23,59	24,87	23,87
25/03/2026	92.586	-2,75%	24,95	23,244	25,0025	24,04
24/03/2026	130.732	6,14%	22,79	22,79	25,46	24,72
23/03/2026	101.909	7,23%	22,35	22,13	23,77	23,29
20/03/2026	75.595	-0,78%	22,40	20,77	22,40	21,71
19/03/2026	108.670	5,04%	21,01	21,01	22,35	21,87
18/03/2026	33.483	-4,23%	22,49	20,76	22,49	20,82
17/03/2026	51.355	1,45%	21,70	21,55	22,37	21,77
16/03/2026	32.942	0,56%	21,55	20,91	21,705	21,46
13/03/2026	62.917	-0,51%	21,59	21,0035	21,96	21,34
12/03/2026	33.568	-2,14%	21,51	21,4397	21,915	21,53
11/03/2026	35.371	0,97%	21,64	21,33	21,95	21,95
10/03/2026	45.036	-3,25%	22,25	21,69	22,56	21,74
09/03/2026	40.417	-2,34%	22,80	21,77	23,00	22,47
06/03/2026	33.711	-3,59%	23,57	22,64	24,0393	23,04
05/03/2026	41.323	-0,95%	23,90	23,48	24,30	23,96
04/03/2026	67.582	3,14%	23,70	23,04	24,38	24,18
03/03/2026	66.992	5,23%	22,25	22,035	24,04	23,445
02/03/2026	39.474	1,13%	21,78	21,455	22,5399	22,28
27/02/2026	43.815	-4,85%	23,29	22,002	23,29	22,13
26/02/2026	55.724	4,02%	22,32	22,00	23,42	23,30
25/02/2026	33.989	2,10%	23,50	21,60	23,50	22,40
24/02/2026	44.444	-0,36%	21,96	21,78	22,546	21,94
23/02/2026	42.972	-5,25%	23,25	21,865	23,25	22,02
20/02/2026	44.422	0,61%	23,16	22,598	23,58	23,24
19/02/2026	38.537	0,39%	23,09	22,52	23,16	23,10
18/02/2026	40.408	0,52%	22,98	22,793	23,61	23,01
17/02/2026	31.877	0,66%	22,6573	22,53	23,2173	22,89
13/02/2026	45.159	0,00%	22,93	22,501	23,40	22,74
12/02/2026	42.857	-2,82%	23,42	22,44	24,03	22,74
11/02/2026	41.399	-1,47%	23,30	23,2501	24,25	23,40
10/02/2026	29.427	0,68%	23,60	23,51	24,27	23,75
09/02/2026	75.340	-3,83%	24,10	23,49	24,86	23,59
06/02/2026	66.977	3,05%	24,00	23,45	24,60	24,53
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