RCI Hospitality Holdings Inc (RICK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	50.847	2,92%	74,99	74,99	78,00	76,40
19/05/2023	27.102	-2,38%	76,99	74,105	76,99	74,23
18/05/2023	23.552	1,75%	74,65	74,39	76,30	76,04
17/05/2023	23.458	3,22%	73,02	72,73	74,94	74,73
16/05/2023	24.415	-1,43%	73,19	71,90	73,07	72,40
15/05/2023	20.900	1,70%	72,50	72,50	74,44	73,45
12/05/2023	40.022	-1,38%	73,25	71,55	73,94	72,22
11/05/2023	56.030	-4,17%	78,06	71,01	78,06	73,23
10/05/2023	36.389	0,43%	77,10	75,65	77,76	76,42
09/05/2023	27.572	1,01%	75,27	75,27	76,52	76,09
08/05/2023	26.167	0,67%	74,86	74,14	75,765	75,33
05/05/2023	27.856	2,37%	74,19	73,625	75,01	74,83
04/05/2023	54.197	-1,03%	73,46	71,38	73,46	73,10
03/05/2023	28.830	1,92%	72,87	72,87	75,25	73,86
02/05/2023	35.101	-2,91%	74,37	72,29	74,37	72,47
01/05/2023	22.677	-0,35%	74,90	74,08	75,78	74,64
28/04/2023	27.176	0,56%	74,12	74,12	76,105	74,90
27/04/2023	23.240	2,14%	73,08	73,48	74,87	74,48
26/04/2023	21.416	-0,42%	73,44	72,79	73,72	72,92
25/04/2023	33.152	-1,77%	74,04	72,78	74,2158	73,23
24/04/2023	20.963	-0,53%	74,65	74,15	75,35	74,55
21/04/2023	30.215	0,62%	74,40	74,2889	75,2899	74,95
20/04/2023	23.647	-0,43%	74,58	74,07	75,29	74,49
19/04/2023	23.632	-1,23%	75,71	74,52	75,71	74,81
18/04/2023	27.972	0,53%	75,76	75,46	76,46	75,74
17/04/2023	30.914	0,24%	75,16	75,13	75,9748	75,34
14/04/2023	22.481	-0,04%	75,46	74,20	75,92	75,16
13/04/2023	24.147	1,66%	74,72	74,20	75,24	75,19
12/04/2023	32.362	-2,81%	76,43	73,95	76,13	73,96
11/04/2023	26.800	0,93%	75,63	75,19	76,71	76,10
10/04/2023	27.096	0,61%	75,03	74,58	76,47	75,40
06/04/2023	29.177	1,16%	74,36	73,595	75,50	74,94
05/04/2023	43.264	-1,24%	75,10	73,34	75,11	74,08
04/04/2023	34.035	-3,16%	77,22	75,01	77,22	75,01
03/04/2023	41.888	-0,91%	77,81	76,34	78,41	77,46
31/03/2023	126.391	2,86%	76,53	76,40	78,25	78,17
30/03/2023	32.139	-1,62%	77,41	75,91	77,675	76,00
29/03/2023	42.762	-0,22%	77,89	75,755	78,03	77,25
28/03/2023	38.268	0,40%	76,56	76,44	77,92	77,42
27/03/2023	39.335	-0,20%	77,50	76,16	78,105	77,115
24/03/2023	40.046	1,15%	75,53	74,50	77,31	77,27
23/03/2023	44.155	-1,89%	78,36	75,795	79,165	76,39
22/03/2023	53.217	-3,11%	80,27	77,79	81,15	77,86
21/03/2023	36.729	1,71%	80,50	80,13	81,41	80,36
20/03/2023	40.919	0,97%	78,74	78,015	79,9925	79,01
17/03/2023	81.664	-4,04%	80,69	77,555	81,42	78,25
16/03/2023	38.894	1,60%	79,20	78,80	82,11	81,54
15/03/2023	51.396	-1,24%	79,59	78,51	80,50	80,26
14/03/2023	39.720	2,59%	81,10	80,465	82,21	81,27
13/03/2023	64.195	-2,03%	79,89	77,34	80,095	79,28
10/03/2023	71.547	-2,81%	83,07	79,60	83,07	80,92
09/03/2023	48.813	-3,13%	86,01	83,12	86,31	83,26
08/03/2023	42.276	-1,25%	87,29	84,40	87,29	85,95
07/03/2023	44.365	0,08%	86,87	86,17	87,79	87,04
06/03/2023	46.968	-0,53%	87,49	85,85	87,71	86,97
03/03/2023	27.582	1,98%	86,31	85,79	87,43	87,43
02/03/2023	30.371	0,21%	85,25	84,63	86,05	85,73
01/03/2023	59.991	2,13%	84,09	83,57	86,92	85,55
28/02/2023	56.549	1,56%	82,50	82,50	84,83	83,77
27/02/2023	59.084	-4,40%	86,95	81,80	87,45	82,48
24/02/2023	45.269	1,85%	83,90	83,51	86,50	86,28
23/02/2023	63.280	-1,12%	86,30	83,80	86,96	84,71
22/02/2023	50.370	2,70%	83,78	83,78	86,07	85,67
21/02/2023	55.865	0,42%	83,02	82,1952	83,99	83,42
20/02/2023	96.442	-4,95%	87,81	82,175	87,89	83,07
17/02/2023	96.442	-4,95%	87,81	82,175	87,89	83,07
16/02/2023	53.714	2,76%	84,84	84,11	89,22	87,40
15/02/2023	65.457	-1,09%	85,80	83,89	86,91	85,05
14/02/2023	49.628	-1,16%	86,75	85,99	87,95	85,99
13/02/2023	84.849	6,72%	82,07	81,52	87,415	87,00
10/02/2023	151.589	-7,40%	87,00	78,525	87,00	81,52
09/02/2023	63.308	-2,11%	90,96	87,23	91,19	88,03
08/02/2023	54.430	-4,03%	93,50	89,87	94,38	89,93
07/02/2023	33.567	0,54%	92,90	92,01	94,01	93,71
06/02/2023	36.312	-0,25%	93,44	92,60	93,89	93,21
03/02/2023	34.398	0,63%	92,55	91,95	93,525	93,44
02/02/2023	40.636	3,47%	90,20	90,20	92,86	92,86
01/02/2023	62.665	-1,15%	90,85	88,00	91,13	89,75
31/01/2023	59.611	1,71%	89,40	89,40	92,06	90,79
30/01/2023	60.763	-5,20%	93,26	89,11	94,12	89,26
27/01/2023	32.753	0,79%	93,48	93,48	95,70	94,16
26/01/2023	31.067	-0,73%	94,70	93,40	94,77	93,42
25/01/2023	31.852	0,45%	93,07	92,67	94,83	94,11
24/01/2023	33.016	0,34%	92,85	92,4401	94,1864	93,69
23/01/2023	30.045	-0,58%	94,07	92,50	94,07	93,37
20/01/2023	43.391	2,44%	93,04	92,80	94,58	93,91
19/01/2023	50.698	-0,82%	92,00	91,12	92,50	91,67
18/01/2023	31.986	-2,36%	94,83	92,30	95,59	92,43
17/01/2023	39.185	-0,46%	95,18	94,63	96,87	94,66
16/01/2023	70.815	-1,42%	96,24	94,39	96,82	95,10
13/01/2023	70.815	-1,42%	96,24	94,39	96,82	95,10
12/01/2023	44.237	-0,52%	97,45	96,00	97,45	96,47
11/01/2023	48.409	4,64%	92,67	92,67	97,155	96,97
10/01/2023	71.616	1,43%	91,36	90,00	94,205	92,67
09/01/2023	64.026	-2,40%	94,05	91,24	94,89	91,36
06/01/2023	73.607	5,71%	89,05	88,89	93,94	93,61
05/01/2023	62.312	-3,18%	90,88	88,23	90,88	88,55
04/01/2023	55.515	1,18%	90,39	89,40	92,45	91,46
03/01/2023	57.617	-3,01%	94,55	89,92	94,55	90,39
02/01/2023	65.146	-1,33%	93,51	92,91	94,60	93,19