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 > >>
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
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