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 > >>
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
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