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 > >>
12/09/2025	26.226	-0,77%	34,92	34,4917	35,2499	34,91
11/09/2025	26.840	3,60%	33,88	33,74	35,24	35,10
10/09/2025	39.329	-1,11%	34,20	33,79	34,48	33,87
09/09/2025	56.554	-2,92%	35,46	34,00	35,46	34,20
08/09/2025	54.283	-2,52%	36,30	34,765	36,3099	35,25
05/09/2025	91.423	-0,03%	35,45	34,995	36,72	36,16
04/09/2025	35.047	1,19%	35,68	35,57	36,275	36,17
03/09/2025	31.831	-1,58%	37,04	35,67	37,04	35,745
02/09/2025	62.863	-2,39%	37,21	35,20	37,9899	36,32
29/08/2025	40.152	-0,40%	37,39	37,075	37,88	37,21
28/08/2025	85.424	0,19%	37,26	35,86	37,75	37,36
27/08/2025	58.507	0,38%	37,32	36,72	37,7599	37,27
26/08/2025	32.906	0,54%	37,05	36,39	37,54	37,13
25/08/2025	20.209	-1,98%	37,85	37,03	38,00	37,03
22/08/2025	46.445	4,14%	36,30	36,30	37,90	37,85
21/08/2025	37.638	0,25%	35,90	35,555	36,375	36,27
20/08/2025	43.422	-0,58%	36,36	35,71	37,00	36,18
19/08/2025	66.341	-0,25%	36,92	36,19	37,97	36,36
18/08/2025	65.115	-2,86%	37,335	36,12	37,921	36,40
15/08/2025	39.371	-1,24%	38,17	36,98	38,25	37,47
14/08/2025	43.688	-0,37%	37,69	36,955	38,205	37,94
13/08/2025	39.762	3,68%	36,89	35,98	38,10	38,08
12/08/2025	105.601	1,32%	34,50	34,45	37,48	36,73
11/08/2025	77.049	3,45%	35,75	34,585	36,25	36,25
08/08/2025	73.345	-1,79%	35,95	34,56	36,4138	35,04
07/08/2025	66.103	0,34%	35,84	35,01	36,19	35,68
06/08/2025	61.997	2,23%	34,74	34,565	35,765	35,56
05/08/2025	51.798	-1,90%	36,16	34,76	36,16	34,785
04/08/2025	26.653	0,40%	35,48	35,19	36,32	35,46
01/08/2025	41.400	-1,70%	35,85	34,61	36,4899	35,29
31/07/2025	55.409	-1,59%	36,40	35,505	36,40	35,83
30/07/2025	40.447	-1,99%	37,15	36,04	37,40	36,41
29/07/2025	58.191	-0,91%	38,33	36,90	38,33	37,14
28/07/2025	36.694	-1,83%	38,94	37,395	38,94	37,48
25/07/2025	55.537	-1,45%	40,25	37,85	40,53	38,18
24/07/2025	69.669	-4,56%	39,26	38,5001	40,77	38,74
23/07/2025	72.609	4,16%	37,97	37,61	40,77	40,59
22/07/2025	117.061	3,07%	37,50	37,35	39,23	38,97
21/07/2025	47.476	1,12%	37,47	37,27	38,09	37,81
18/07/2025	40.761	-1,48%	38,06	37,23	38,845	37,39
17/07/2025	43.246	-0,81%	38,48	37,61	39,7306	37,95
16/07/2025	42.091	0,45%	40,33	37,54	40,33	38,26
15/07/2025	54.850	-4,80%	39,94	38,01	40,33	38,09
14/07/2025	34.374	-0,03%	40,82	39,44	40,82	40,01
11/07/2025	47.385	-2,06%	40,49	39,75	41,37	40,02
10/07/2025	34.104	0,74%	40,18	39,96	41,91	40,86
09/07/2025	50.958	1,17%	40,10	39,96	41,74	40,56
08/07/2025	57.332	0,88%	40,50	39,52	41,29	40,09
07/07/2025	37.939	-3,14%	40,20	39,52	41,02	39,74
04/07/2025	23.394	-1,22%	40,49	39,84	41,15	41,03
03/07/2025	23.394	-1,22%	39,77	39,36	41,67	41,03
02/07/2025	40.214	1,92%	37,86	37,95	40,71	40,33
01/07/2025	50.773	3,83%	39,01	37,86	40,40	39,58
30/06/2025	29.801	-1,96%	39,68	37,93	39,68	38,12
27/06/2025	24.180	0,80%	38,53	37,86	39,2499	38,88
26/06/2025	26.640	0,14%	39,67	37,86	39,79	38,59
25/06/2025	39.560	-2,89%	39,68	38,35	40,263	38,535
24/06/2025	30.327	0,86%	39,22	38,115	40,34	39,68
23/06/2025	28.469	-0,33%	39,40	38,115	39,4758	39,34
20/06/2025	43.759	-0,05%	40,76	39,31	40,76	39,47
19/06/2025	21.859	-0,23%	39,88	39,36	40,50	39,49
18/06/2025	21.749	-1,13%	40,16	39,36	40,68	39,49
17/06/2025	33.082	-1,24%	39,67	39,67	41,485	39,94
16/06/2025	15.858	1,94%	41,03	39,70	41,03	40,44
13/06/2025	20.629	-5,09%	41,91	39,67	42,325	39,67
12/06/2025	36.021	-1,38%	42,58	41,4675	43,05	41,87
11/06/2025	56.283	-0,15%	42,88	41,4675	43,20	42,455
10/06/2025	22.405	0,14%	41,84	41,77	43,20	42,52
09/06/2025	26.476	1,87%	41,74	41,31	42,71	42,46
06/06/2025	20.222	3,17%	40,64	40,01	41,68	41,68
05/06/2025	32.513	-0,59%	40,24	40,175	40,97	40,40
04/06/2025	17.483	0,92%	39,32	39,15	40,945	40,64
03/06/2025	28.672	2,21%	40,30	39,15	40,63	40,27
02/06/2025	25.141	-2,06%	40,23	39,22	40,80	39,40
30/05/2025	14.299	-0,94%	40,51	40,055	40,80	40,23
29/05/2025	14.785	1,17%	41,03	40,095	41,08	40,66
28/05/2025	21.878	-2,21%	39,92	39,73	41,4519	40,19
27/05/2025	21.861	4,74%	39,92	39,695	41,479	41,10
23/05/2025	31.363	-0,51%	39,52	38,73	40,07	39,24
22/05/2025	32.921	-0,78%	40,72	39,06	40,93	39,44
21/05/2025	42.216	-3,54%	42,19	39,5901	43,205	39,75
20/05/2025	24.945	-2,28%	42,20	40,99	42,98	41,21
19/05/2025	40.170	-1,95%	40,86	40,86	42,70	42,17
16/05/2025	23.439	-0,85%	43,87	42,575	44,095	43,01
15/05/2025	27.406	-1,41%	44,87	42,61	45,55	43,38
14/05/2025	42.722	-2,20%	45,99	43,55	47,00	44,00
13/05/2025	57.674	3,69%	43,47	43,355	47,00	44,99
12/05/2025	54.447	3,21%	43,47	43,26	44,89	43,39
09/05/2025	27.809	-0,71%	40,99	40,99	43,16	42,04
08/05/2025	35.391	3,72%	41,05	40,58	42,805	42,34
07/05/2025	27.058	0,42%	40,72	40,00	41,655	40,82
06/05/2025	22.852	-0,78%	41,37	40,42	43,02	40,65
05/05/2025	19.200	-1,77%	41,69	40,88	42,15	40,97
02/05/2025	40.233	2,84%	40,05	39,96	42,655	41,71
01/05/2025	36.859	2,22%	40,14	39,47	41,58	40,56
30/04/2025	39.657	-3,05%	40,23	39,47	41,06	39,68
29/04/2025	36.083	0,94%	40,42	39,54	41,115	40,93
28/04/2025	24.609	0,25%	40,61	40,1295	41,915	40,55
25/04/2025	19.412	1,61%	39,36	38,33	40,565	40,45
24/04/2025	34.496	0,76%	40,50	38,33	41,602	39,81