RCI Hospitality Holdings Inc (RICK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	36.694	0,80%	56,97	56,88	57,99	57,99
06/10/2023	39.208	-0,85%	58,38	56,88	58,199	57,53
05/10/2023	43.934	-0,69%	58,38	57,30	58,57	58,02
04/10/2023	27.886	-0,90%	58,94	58,20	59,465	58,42
03/10/2023	46.905	-0,62%	60,66	58,05	59,12	58,95
02/10/2023	39.897	-2,21%	60,66	59,13	60,66	59,32
29/09/2023	31.995	0,48%	60,21	60,42	61,09	60,66
28/09/2023	31.985	0,37%	60,21	60,34	61,51	60,37
27/09/2023	37.501	0,20%	60,28	59,51	60,895	60,15
26/09/2023	38.779	-0,40%	60,03	59,17	60,63	60,03
25/09/2023	30.962	0,40%	60,17	59,84	60,63	60,27
22/09/2023	32.311	-0,03%	60,17	59,60	60,55	60,03
21/09/2023	44.702	-1,67%	63,15	59,54	60,62	60,05
20/09/2023	35.011	-2,83%	63,15	61,07	63,45	61,07
19/09/2023	29.630	-0,77%	63,31	62,81	63,71	62,85
18/09/2023	32.265	-0,41%	63,70	63,05	63,98	63,34
15/09/2023	98.921	-0,83%	63,61	63,34	64,225	63,60
14/09/2023	33.233	1,47%	63,66	63,59	64,42	64,13
13/09/2023	29.926	-0,63%	63,66	63,235	64,3255	63,26
12/09/2023	26.230	1,11%	63,00	62,85	63,98	63,66
11/09/2023	22.998	-1,30%	65,78	62,8303	63,76	62,96
08/09/2023	20.867	-1,28%	65,78	63,63	64,96	63,79
07/09/2023	29.851	-0,32%	65,78	63,92	65,285	64,62
06/09/2023	29.007	-1,62%	65,78	64,50	66,4999	64,83
05/09/2023	38.435	-0,35%	65,60	65,10	66,50	65,90
04/09/2023	31.476	1,30%	65,50	65,3201	66,35	66,13
01/09/2023	31.476	1,30%	65,50	65,3201	66,35	66,13
31/08/2023	13.330	-1,26%	65,10	65,20	66,715	65,28
30/08/2023	18.018	1,13%	65,10	65,3909	66,40	66,11
29/08/2023	20.891	0,88%	64,94	64,7635	65,64	65,37
28/08/2023	21.304	-0,60%	64,94	64,4301	65,97	64,80
25/08/2023	29.289	-0,63%	65,65	64,94	65,97	65,19
24/08/2023	44.047	2,39%	63,82	63,725	65,78	65,60
23/08/2023	39.418	-1,63%	66,38	63,87	65,01	64,07
22/08/2023	30.324	-1,42%	66,38	64,89	66,40	65,13
21/08/2023	35.351	0,33%	65,81	65,45	66,466	66,07
18/08/2023	32.709	0,95%	65,15	65,15	66,62	65,85
17/08/2023	30.216	-1,06%	66,66	65,185	66,366	65,23
16/08/2023	26.758	-0,36%	66,66	65,78	66,895	65,93
15/08/2023	26.833	-1,25%	66,66	66,18	67,78	66,17
14/08/2023	63.899	-0,45%	69,06	65,62	67,09	67,01
11/08/2023	38.414	-0,41%	69,06	66,52	68,46	67,31
10/08/2023	70.426	-1,00%	69,06	65,05	69,775	67,59
09/08/2023	34.608	-0,83%	69,06	68,20	69,5945	68,27
08/08/2023	25.760	-0,54%	68,86	67,4001	69,13	68,84
07/08/2023	21.057	0,51%	69,44	68,2101	69,24	69,21
04/08/2023	14.167	-1,16%	69,44	68,82	70,33	68,86
03/08/2023	16.864	0,52%	69,44	68,52	69,84	69,67
02/08/2023	17.102	-1,83%	69,44	69,395	70,4732	69,31
01/08/2023	26.992	1,22%	69,44	69,00	70,85	70,60
31/07/2023	49.346	1,57%	68,84	68,74	69,84	69,75
28/07/2023	31.108	-0,03%	69,52	68,13	69,52	68,67
27/07/2023	26.432	-3,29%	71,11	68,56	71,10	68,69
26/07/2023	26.050	-0,32%	71,11	70,195	72,00	71,03
25/07/2023	18.606	0,88%	70,38	70,30	71,47	71,26
24/07/2023	34.123	1,77%	69,41	69,15	70,805	70,64
21/07/2023	33.126	-0,14%	70,13	69,25	70,13	69,41
20/07/2023	23.805	-1,00%	70,76	69,01	71,31	69,51
19/07/2023	31.242	-0,69%	70,76	70,21	71,31	70,21
18/07/2023	28.144	0,11%	70,57	70,50	71,71	70,70
17/07/2023	35.213	1,13%	69,99	69,99	71,38	70,62
14/07/2023	38.166	0,66%	69,28	68,9668	70,15	69,83
13/07/2023	57.469	0,67%	69,59	68,51	70,13	69,37
12/07/2023	88.539	-3,10%	70,71	68,83	72,70	68,91
11/07/2023	135.478	-8,09%	75,50	69,70	77,68	71,115
10/07/2023	23.745	1,95%	75,50	75,50	77,68	77,37
07/07/2023	24.194	0,33%	76,06	75,77	77,09	75,89
06/07/2023	20.295	-0,58%	75,31	74,13	75,94	75,64
05/07/2023	24.200	-0,47%	76,30	74,65	76,51	76,08
04/07/2023	15.483	1,34%	75,54	75,83	76,59	77,01
03/07/2023	15.483	1,34%	75,54	75,83	76,59	77,01
30/06/2023	16.852	0,80%	75,83	75,18	76,23	75,99
29/06/2023	12.203	0,64%	75,03	75,03	76,15	75,39
28/06/2023	17.992	0,05%	75,18	73,96	75,18	74,91
27/06/2023	15.970	1,56%	73,80	73,80	75,39	74,87
26/06/2023	27.859	1,07%	72,62	72,62	74,35	73,72
23/06/2023	47.230	-3,24%	74,52	72,68	74,7699	72,94
22/06/2023	26.115	-2,09%	76,79	75,37	76,35	75,38
21/06/2023	16.674	-0,09%	77,00	76,15	77,56	76,99
20/06/2023	15.392	0,67%	76,52	76,155	77,53	77,06
19/06/2023	48.696	-1,15%	78,15	76,18	78,18	76,55
16/06/2023	48.696	-1,15%	78,15	76,18	78,18	76,55
15/06/2023	28.159	0,43%	76,62	75,5501	77,91	77,44
14/06/2023	26.173	-0,77%	78,26	76,98	78,36	77,11
13/06/2023	29.014	0,40%	76,87	77,39	79,0099	77,71
12/06/2023	25.220	0,65%	76,87	76,70	77,87	77,46
09/06/2023	26.349	-0,93%	77,69	76,36	77,62	76,96
08/06/2023	31.363	-0,67%	77,95	77,32	78,63	77,68
07/06/2023	26.552	0,45%	78,36	77,17	79,46	78,20
06/06/2023	32.702	3,04%	75,60	76,52	78,275	77,85
05/06/2023	23.421	-1,31%	75,76	74,68	76,41	75,55
02/06/2023	32.864	4,24%	74,50	74,38	76,55	76,55
01/06/2023	35.826	1,68%	72,10	70,93	73,89	73,44
31/05/2023	23.083	-1,69%	74,74	73,01	74,74	73,48
30/05/2023	23.083	-1,69%	74,74	73,01	74,74	73,48
29/05/2023	21.134	0,47%	74,01	73,23	74,90	74,74
26/05/2023	21.134	0,47%	74,01	73,23	74,90	74,74
25/05/2023	33.337	-3,06%	76,25	73,3666	76,33	74,39
24/05/2023	29.517	0,42%	76,25	75,04	77,08	76,74
23/05/2023	31.371	0,03%	76,40	75,70	77,70	76,42