RCI Hospitality Holdings Inc (RICK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	65.146	-1,33%	93,51	92,91	94,60	93,19
29/12/2022	73.538	2,94%	92,49	92,3064	95,18	94,45
28/12/2022	44.479	-3,27%	94,37	91,1836	94,41	91,75
27/12/2022	48.514	-0,51%	95,86	93,68	96,7784	94,85
23/12/2022	9.844	2,11%	91,98	91,98	94,55	94,475
22/12/2022	39.960	-2,58%	95,02	91,0513	95,25	92,52
21/12/2022	62.535	3,05%	93,22	93,22	96,67	94,97
20/12/2022	63.624	1,76%	90,87	90,05	93,085	92,16
19/12/2022	87.101	-2,88%	93,28	90,31	94,2799	90,57
16/12/2022	104.197	0,76%	92,03	91,49	94,85	93,26
15/12/2022	154.967	6,22%	92,45	90,71	96,61	92,56
14/12/2022	60.514	0,20%	87,00	86,64	90,12	87,14
13/12/2022	76.031	3,09%	87,40	85,043	89,63	87,02
12/12/2022	42.352	0,93%	83,87	83,335	84,96	84,41
09/12/2022	30.214	0,70%	82,83	81,96	84,195	83,63
08/12/2022	41.125	-1,14%	84,15	81,683	85,35	83,05
07/12/2022	35.802	-2,69%	86,15	83,605	86,54	84,01
06/12/2022	177.016	-0,84%	86,65	85,415	87,18	86,33
05/12/2022	146.978	-3,17%	90,32	86,5548	90,28	87,06
02/12/2022	181.153	-1,27%	90,32	87,30	90,4867	89,91
01/12/2022	127.383	0,06%	91,02	89,69	92,10	91,07
30/11/2022	212.422	-0,06%	89,73	90,2944	92,295	91,02
29/11/2022	154.866	3,28%	89,73	89,92	92,065	91,07
28/11/2022	95.638	-0,60%	88,85	88,01	90,04	88,32
25/11/2022	88.017	-0,48%	88,00	88,85	90,255	88,225
24/11/2022	101.969	-0,48%	88,00	87,158	89,765	88,64
23/11/2022	101.969	-0,48%	88,00	87,158	89,765	88,64
22/11/2022	97.002	2,88%	88,00	85,1334	89,07	89,07
21/11/2022	169.690	-0,35%	88,00	85,33	87,7599	86,58
18/11/2022	121.897	0,52%	88,00	85,34	88,9999	86,88
17/11/2022	102.818	1,84%	84,04	83,905	86,49	86,43
16/11/2022	80.760	1,02%	80,53	83,166	84,96	85,03
15/11/2022	99.338	1,27%	80,53	83,855	86,80	84,56
14/11/2022	20.161	0,19%	80,53	82,21	85,20	83,50
11/11/2022	25.840	-0,42%	80,53	82,36	84,50	83,34
10/11/2022	31.149	4,38%	80,53	82,17	84,07	83,69
09/11/2022	32.447	2,65%	80,53	79,69	82,42	80,455
08/11/2022	18.995	-0,23%	81,77	80,00	82,21	80,96
07/11/2022	22.896	2,23%	79,83	78,815	81,215	81,05
04/11/2022	21.968	1,60%	80,67	78,49	81,2596	78,99
03/11/2022	19.973	0,11%	78,91	77,86	80,54	79,55
02/11/2022	36.848	-5,29%	81,64	79,26	83,70	79,46
01/11/2022	25.094	-0,63%	81,64	83,17	85,01	83,90
31/10/2022	24.112	0,62%	81,64	83,00	85,71	84,43
28/10/2022	19.209	3,79%	81,64	80,85	83,99	83,76
27/10/2022	17.249	1,50%	82,85	80,95	82,73	81,44
26/10/2022	30.397	-1,10%	82,85	81,11	83,67	81,09
25/10/2022	38.095	2,65%	79,98	79,77	83,3089	82,14
24/10/2022	23.012	1,59%	79,38	77,9903	80,48	80,02
21/10/2022	35.876	3,65%	77,47	76,58	78,90	78,77
20/10/2022	31.977	-2,77%	76,60	75,97	78,75	76,815
19/10/2022	21.193	0,25%	76,60	75,7101	77,825	77,12
18/10/2022	20.884	-3,32%	76,56	75,6285	78,4212	76,91
17/10/2022	29.655	3,96%	76,56	73,85	76,00	75,93
14/10/2022	46.323	-5,17%	76,56	73,12	76,74	72,15
13/10/2022	91.414	5,45%	69,14	69,8805	76,33	76,08
12/10/2022	40.268	4,32%	69,14	68,835	72,33	72,15
11/10/2022	43.446	4,79%	68,38	66,42	70,465	69,16
10/10/2022	22.278	-0,62%	68,70	66,77	69,47	67,62
07/10/2022	24.318	-1,55%	69,13	67,34	69,04	68,04
06/10/2022	33.222	3,51%	69,18	68,69	70,9699	68,935
05/10/2022	26.874	-0,07%	67,62	67,62	69,89	69,39
04/10/2022	30.644	5,05%	68,69	66,14	69,48	69,44
03/10/2022	47.971	1,16%	65,34	64,59	66,50	66,099
30/09/2022	82.054	0,38%	64,53	64,00	65,96	65,34
29/09/2022	35.192	-2,77%	63,19	64,33	66,49	65,24
28/09/2022	33.379	2,91%	63,19	63,975	67,37	67,10
27/09/2022	43.939	-0,12%	63,19	64,245	65,8699	65,20
26/09/2022	40.534	1,48%	63,19	62,92	64,99	63,94
23/09/2022	51.934	-2,90%	63,61	61,50	64,5494	63,01
22/09/2022	40.804	-3,60%	66,75	64,05	67,4824	64,89
21/09/2022	26.145	-2,62%	69,38	67,23	69,75	67,31
20/09/2022	34.022	-1,47%	69,48	68,13	70,16	69,12
19/09/2022	35.593	2,74%	67,28	68,95	70,51	70,15
16/09/2022	44.422	-3,31%	69,45	67,12	69,45	68,28
15/09/2022	41.878	0,71%	70,11	70,015	72,47	70,62
14/09/2022	41.383	2,73%	68,15	67,46	70,2524	70,12
13/09/2022	37.610	-1,34%	67,47	66,90	69,97	68,26
12/09/2022	45.090	2,67%	67,72	67,52	69,57	69,19
09/09/2022	26.913	1,92%	66,63	66,65	67,83	67,44
08/09/2022	24.032	-0,77%	65,81	65,98	67,1716	66,17
07/09/2022	33.336	2,51%	64,95	64,3874	66,80	66,68
06/09/2022	52.311	-0,32%	65,62	63,0128	66,43	65,05
05/09/2022	27.536	-0,32%	65,62	64,15	66,83	64,80
02/09/2022	27.536	-0,32%	65,62	64,15	66,83	64,80
01/09/2022	29.587	-0,31%	64,68	63,51	65,15	65,01
31/08/2022	27.270	-1,03%	66,19	65,21	66,65	65,21
30/08/2022	31.884	-1,35%	67,01	65,10	67,5283	65,89
29/08/2022	58.453	-0,46%	66,00	65,60	67,4774	66,79
26/08/2022	48.195	-6,18%	71,08	67,06	71,2211	67,10
25/08/2022	45.719	-0,14%	72,34	71,375	73,36	71,52
24/08/2022	35.496	1,60%	70,07	69,75	71,99	71,57
23/08/2022	40.795	0,24%	70,77	70,26	72,47	70,44
22/08/2022	39.092	-0,81%	70,58	69,51	71,23	70,27
19/08/2022	22.699	-1,71%	70,58	70,15	71,11	70,84
18/08/2022	29.069	2,46%	70,30	69,67	72,20	72,07
17/08/2022	51.805	-4,57%	72,80	69,50	72,33	70,34
16/08/2022	77.675	5,92%	69,25	69,25	73,81	73,655
15/08/2022	49.442	-1,85%	69,87	68,70	71,24	69,54
12/08/2022	62.027	4,89%	67,35	67,36	70,99	70,85