BiG | O banco que entende os seus valores.

RCI Hospitality Holdings Inc (RICK)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	31.067	0,36%	37,96	37,82	41,815	39,51
22/04/2025	45.062	4,57%	37,13	36,96	39,625	39,37
21/04/2025	43.733	0,37%	37,32	36,96	37,915	37,65
17/04/2025	43.915	1,90%	37,23	36,36	38,03	37,51
16/04/2025	38.919	-1,76%	37,83	36,60	38,50	36,81
15/04/2025	38.921	-1,55%	37,83	37,47	38,50	37,47
14/04/2025	44.173	2,42%	37,36	37,22	38,26	38,06
11/04/2025	48.380	-0,40%	37,36	36,25	37,535	37,16
10/04/2025	73.924	-4,53%	37,88	36,595	38,72	37,29
09/04/2025	98.691	7,74%	36,01	35,75	40,33	39,06
08/04/2025	96.373	-7,86%	35,14	35,00	38,90	36,25
07/04/2025	75.610	-1,91%	38,44	36,90	41,4053	39,04
04/04/2025	90.598	-3,52%	40,17	38,191	40,54	39,80
03/04/2025	84.711	-7,01%	42,80	41,00	44,01	41,25
02/04/2025	29.087	1,63%	42,91	42,68	44,45	44,36
01/04/2025	31.667	1,65%	42,65	42,65	44,05	43,65
31/03/2025	71.233	-3,66%	43,99	42,87	44,002	42,94
28/03/2025	46.903	-4,23%	46,40	44,2023	46,65	44,57
27/03/2025	32.542	1,81%	45,59	45,71	46,65	46,54
26/03/2025	26.904	-1,65%	46,32	45,61	46,8283	45,715
25/03/2025	24.915	-0,96%	46,99	46,315	47,025	46,48
24/03/2025	37.723	3,97%	45,91	45,865	46,93	46,93
21/03/2025	37.004	-0,99%	45,08	44,6558	45,555	45,14
20/03/2025	25.307	-0,89%	45,63	45,54	46,315	45,59
19/03/2025	45.293	1,23%	45,55	44,885	46,40	46,00
18/03/2025	16.841	-1,77%	46,09	45,345	46,09	45,44
17/03/2025	35.228	2,07%	45,33	45,12	46,34	46,27
14/03/2025	81.565	2,76%	44,29	44,41	46,2582	45,33
13/03/2025	51.785	-0,27%	44,29	43,49	44,30	44,18
12/03/2025	73.940	-0,72%	45,34	44,14	45,214	44,30
11/03/2025	72.270	-1,59%	45,34	44,52	45,88	44,62
10/03/2025	59.166	-2,44%	46,50	45,34	46,70	45,34
07/03/2025	58.291	-0,83%	47,30	46,34	47,11	46,66
06/03/2025	64.168	-1,38%	47,30	46,41	47,685	47,05
05/03/2025	50.768	-0,19%	47,77	47,22	48,59	47,71
04/03/2025	39.743	-0,89%	47,77	47,23	48,48	47,80
03/03/2025	47.931	-3,09%	50,50	47,84	50,66	48,23
28/02/2025	34.643	0,89%	50,50	49,00	49,9284	49,77
27/02/2025	30.158	-2,59%	50,50	49,33	50,932	49,33
26/02/2025	20.248	-1,09%	54,21	50,64	51,86	50,64
25/02/2025	25.357	-0,72%	54,21	51,20	52,015	51,20
24/02/2025	22.723	-0,96%	54,21	51,57	52,35	51,57
21/02/2025	27.842	-2,80%	54,21	51,8213	54,535	52,07
20/02/2025	34.829	-2,03%	54,21	52,51	54,21	53,57
19/02/2025	46.882	1,15%	50,68	53,475	55,18	54,68
18/02/2025	92.272	3,66%	50,68	52,16	55,85	54,06
17/02/2025	0	2,10%	50,68	50,55	52,49	52,15
14/02/2025	68.376	2,10%	50,68	50,55	52,49	52,15
13/02/2025	30.386	1,33%	50,68	50,19	51,11	51,08
12/02/2025	117.212	-1,81%	52,00	48,90	51,035	50,41
11/02/2025	102.447	-3,70%	52,00	51,02	53,395	51,34
10/02/2025	79.709	2,58%	52,00	51,12	53,41	53,31
07/02/2025	46.061	-2,33%	53,03	51,71	53,08	51,97
06/02/2025	21.655	-1,28%	54,11	53,21	54,7468	53,21
05/02/2025	27.008	-0,66%	54,11	53,33	54,32	53,90
04/02/2025	21.797	0,23%	54,07	54,07	55,12	54,26
03/02/2025	33.074	-2,40%	54,62	54,105	55,295	54,21
31/01/2025	41.655	-1,09%	55,82	55,12	56,20	55,54
30/01/2025	27.163	-1,11%	57,27	55,97	57,71	56,02
29/01/2025	26.703	0,77%	57,27	55,87	56,69	56,65
28/01/2025	25.855	-1,58%	57,27	56,095	57,09	56,22
27/01/2025	43.105	-0,02%	54,22	56,2077	57,80	57,12
24/01/2025	56.002	5,00%	54,22	54,145	57,99	57,13
23/01/2025	50.248	0,55%	53,96	53,4137	54,80	54,41
22/01/2025	33.807	0,60%	53,49	53,45	54,31	54,11
21/01/2025	45.940	2,81%	54,67	52,465	53,87	53,79
20/01/2025	0	0,23%	54,67	52,1336	53,26	52,32
17/01/2025	33.627	0,23%	54,67	52,1336	53,26	52,32
16/01/2025	40.390	-1,92%	54,67	51,95	54,6415	52,20
15/01/2025	26.060	-0,24%	54,67	53,04	54,6415	53,22
14/01/2025	49.115	1,04%	52,97	52,925	53,96	53,32
13/01/2025	35.998	-2,64%	55,58	52,40	55,58	52,77
10/01/2025	92.298	-4,21%	55,58	53,40	55,58	54,20
09/01/2025	78.900	-3,05%	56,91	55,74	57,325	56,58
08/01/2025	78.542	-1,29%	56,91	55,57	57,325	55,57
07/01/2025	45.774	-0,56%	56,91	56,455	57,99	57,32
06/01/2025	46.093	1,91%	56,91	56,89	57,895	57,64
03/01/2025	78.757	-1,07%	57,99	54,6519	56,87	56,56
02/01/2025	81.768	-0,52%	57,99	56,59	59,27	57,17
31/12/2024	0	-0,28%	57,32	57,19	58,339	57,47
30/12/2024	61.858	-0,09%	57,32	56,26	57,96	57,47
27/12/2024	83.792	-1,28%	57,32	57,23	58,8757	57,68
26/12/2024	29.405	1,78%	57,32	57,06	58,47	58,43
24/12/2024	0	0,56%	56,34	56,71	57,5095	57,41
23/12/2024	75.255	0,51%	56,34	56,40	57,615	57,09
20/12/2024	40.916	-0,14%	56,34	56,34	58,255	56,80
19/12/2024	85.043	0,05%	52,81	54,86	57,46	56,92
18/12/2024	0	-1,98%	52,81	56,16	58,23	56,89
17/12/2024	338.088	11,34%	52,81	55,8101	61,66	58,04
16/12/2024	96.182	0,21%	52,81	51,24	52,81	52,13
13/12/2024	54.447	-0,40%	52,81	51,54	52,7151	52,02
12/12/2024	50.765	-1,19%	52,81	52,0843	53,3351	52,30
11/12/2024	73.264	1,61%	52,81	52,22	53,71	52,93
10/12/2024	49.718	-1,36%	52,81	51,50	52,91	52,09
09/12/2024	46.169	2,77%	50,67	51,2592	53,18	52,81
06/12/2024	34.562	-0,02%	50,67	50,75	51,525	51,30
05/12/2024	41.221	-0,21%	50,67	50,72	51,56	51,31
04/12/2024	72.118	1,44%	50,67	50,45	51,81	51,42
03/12/2024	52.397	-0,28%	50,67	49,86	51,00	50,69
02/12/2024	63.569	-2,88%	52,55	50,68	52,60	50,83