RCI Hospitality Holdings Inc (RICK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	23.982	-1,31%	56,81	56,65	57,308	56,65
27/02/2024	50.096	3,41%	56,35	56,04	57,90	57,40
26/02/2024	23.639	-1,18%	56,16	55,545	56,60	55,51
23/02/2024	25.516	0,48%	56,44	55,665	56,43	56,17
22/02/2024	40.080	0,07%	56,44	55,2901	56,35	55,90
21/02/2024	33.654	-0,98%	56,44	55,42	56,45	55,86
20/02/2024	44.710	-1,64%	57,00	56,275	57,2819	56,41
19/02/2024	30.221	-2,23%	57,67	57,151	58,26	57,35
16/02/2024	30.221	-2,23%	57,67	57,151	58,26	57,35
15/02/2024	29.523	1,82%	57,67	57,94	58,75	58,66
14/02/2024	28.375	1,50%	57,30	56,7701	57,31	57,61
13/02/2024	50.789	-2,35%	56,75	55,55	57,31	56,76
12/02/2024	57.902	2,00%	57,31	56,59	58,965	58,125
09/02/2024	139.207	-6,24%	59,09	53,57	59,09	56,985
08/02/2024	43.900	1,47%	60,10	59,359	60,78	60,78
07/02/2024	23.655	-2,25%	61,19	59,5501	61,19	59,90
06/02/2024	22.592	1,74%	62,47	60,30	61,28	61,28
05/02/2024	52.513	-3,43%	62,47	59,60	61,94	60,23
02/02/2024	26.921	-1,00%	62,47	62,37	63,40	62,37
01/02/2024	23.879	2,15%	62,13	61,95	63,205	63,09
31/01/2024	30.183	-2,02%	62,96	61,67	63,50	61,76
30/01/2024	26.196	0,27%	62,95	62,25	63,20	63,03
29/01/2024	22.994	0,75%	62,49	61,56	63,08	62,86
26/01/2024	18.094	0,03%	62,87	61,8717	62,94	62,39
25/01/2024	27.726	0,35%	63,14	62,025	63,14	62,37
24/01/2024	21.800	-1,57%	63,57	62,14	63,76	62,15
23/01/2024	20.113	0,54%	62,24	62,78	63,55	63,14
22/01/2024	25.761	1,50%	62,24	61,84	63,30	62,80
19/01/2024	25.553	-0,59%	62,47	60,5101	62,47	61,87
18/01/2024	42.840	-0,22%	62,04	61,83	63,03	62,24
17/01/2024	22.893	-0,49%	62,04	61,7566	62,7499	62,38
16/01/2024	34.953	-0,38%	62,41	62,59	63,28	62,69
15/01/2024	33.949	-0,05%	63,67	62,59	63,565	62,93
12/01/2024	33.949	-0,05%	63,67	62,59	63,565	62,93
11/01/2024	26.092	0,29%	62,79	62,12	63,19	62,96
10/01/2024	27.346	0,61%	62,14	62,14	63,50	62,78
09/01/2024	29.601	-2,62%	62,96	61,65	63,3043	62,40
08/01/2024	36.042	3,76%	60,81	61,80	64,48	64,08
05/01/2024	20.540	0,85%	60,81	60,81	62,29	61,76
04/01/2024	31.050	-0,92%	61,70	61,146	62,33	61,24
03/01/2024	44.525	-4,32%	66,23	61,59	64,2023	61,81
02/01/2024	46.496	-2,51%	66,23	64,45	67,0759	64,60
29/12/2023	17.813	-1,41%	67,42	66,31	67,56	66,26
28/12/2023	28.556	-0,67%	67,42	67,08	67,86	67,21
27/12/2023	24.234	0,58%	67,63	67,30	68,2061	67,66
26/12/2023	29.942	1,23%	66,65	66,13	67,7958	67,27
22/12/2023	25.583	1,73%	65,37	65,29	66,46	66,45
21/12/2023	33.823	0,22%	65,63	65,0758	66,25	65,32
20/12/2023	49.716	-2,19%	66,90	65,035	67,94	65,18
19/12/2023	56.149	1,74%	66,04	65,51	67,22	66,64
18/12/2023	53.848	3,22%	67,74	63,04	66,34	65,48
15/12/2023	179.162	-6,59%	67,74	60,0001	68,80	63,32
14/12/2023	102.214	4,12%	67,39	66,8701	69,40	68,94
13/12/2023	184.673	6,78%	61,79	61,69	66,34	66,27
12/12/2023	21.622	0,23%	62,00	61,1301	62,44	62,06
11/12/2023	45.828	-0,61%	62,67	61,6101	62,87	61,92
08/12/2023	33.677	0,15%	62,33	62,25	63,15	62,30
07/12/2023	20.505	-0,71%	61,33	61,3409	62,4999	61,26
06/12/2023	43.307	1,78%	61,33	60,47	62,40	61,70
05/12/2023	25.421	-1,45%	61,33	60,52	61,23	60,62
04/12/2023	20.606	1,57%	60,37	60,74	61,50	61,51
01/12/2023	35.789	3,33%	58,60	58,1101	60,675	60,56
30/11/2023	50.325	0,41%	57,95	58,11	59,00	58,61
29/11/2023	50.254	1,41%	57,95	57,73	59,09	58,37
28/11/2023	20.953	0,42%	57,14	56,696	57,665	57,56
27/11/2023	35.308	-0,71%	57,25	56,585	57,80	57,32
24/11/2023	13.456	1,15%	57,68	57,435	58,23	58,22
23/11/2023	41.079	1,99%	57,19	56,585	57,70	57,80
22/11/2023	40.990	1,57%	57,19	56,585	57,70	57,56
21/11/2023	37.487	-1,34%	57,21	55,85	56,765	56,67
20/11/2023	24.118	1,41%	56,74	56,35	57,60	57,44
17/11/2023	35.282	1,36%	56,54	55,795	57,055	56,64
16/11/2023	57.732	-1,46%	56,24	54,835	56,58	55,88
15/11/2023	56.768	-0,25%	57,11	56,30	57,71	56,71
14/11/2023	78.251	3,70%	55,32	55,90	57,345	56,85
13/11/2023	14.877	-0,83%	55,32	54,64	55,49	54,82
10/11/2023	26.053	2,73%	54,88	53,49	55,38	55,28
09/11/2023	24.757	-1,38%	54,88	53,685	54,325	53,81
08/11/2023	23.497	-1,16%	55,00	54,27	55,255	54,56
07/11/2023	16.905	-0,38%	55,00	54,53	55,25	55,20
06/11/2023	20.079	-1,79%	55,74	55,315	56,8901	55,41
03/11/2023	37.743	2,31%	55,74	55,61	56,8901	56,42
02/11/2023	28.774	2,96%	54,21	54,22	55,10	55,145
01/11/2023	32.087	-1,74%	54,18	52,90	54,83	53,56
31/10/2023	27.732	1,34%	53,62	53,765	54,83	54,51
30/10/2023	26.520	1,41%	52,99	53,40	54,48	53,81
27/10/2023	10.206	0,17%	52,99	52,435	53,039	52,79
26/10/2023	25.544	1,80%	51,84	51,75	53,20	52,70
25/10/2023	48.582	-0,10%	51,45	50,43	51,80	51,77
24/10/2023	43.442	0,54%	51,84	50,96	52,33	51,82
23/10/2023	38.577	-1,94%	52,54	51,46	52,7099	51,54
20/10/2023	40.401	-0,53%	53,03	51,97	53,09	52,56
19/10/2023	26.986	-1,66%	53,75	52,78	53,88	52,86
18/10/2023	40.011	-2,79%	55,01	53,75	55,01	53,75
17/10/2023	52.539	3,13%	52,17	53,51	55,30	55,289
16/10/2023	54.009	2,76%	52,17	52,17	53,89	53,61
13/10/2023	52.533	-2,30%	55,51	51,90	54,72	52,17
12/10/2023	82.701	-3,44%	55,51	52,30	55,2801	53,40
11/10/2023	61.454	-4,11%	57,52	54,70	58,00	55,30
10/10/2023	44.457	-0,55%	57,40	57,40	58,80	57,67