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 >
29/11/2024	14.442	0,81%	52,36	51,89	52,655	52,46
28/11/2024	49.657	1,06%	53,25	52,04	53,83	52,04
27/11/2024	48.814	-1,23%	52,69	52,04	53,83	53,25
26/11/2024	58.457	-0,98%	53,21	52,17	53,835	52,69
25/11/2024	216.885	2,96%	52,25	51,26	53,845	53,21
22/11/2024	51.797	2,48%	48,90	48,73	51,85	51,68
21/11/2024	50.966	3,17%	48,99	47,965	50,89	50,43
20/11/2024	28.068	-0,08%	48,36	47,965	49,00	48,88
19/11/2024	32.463	-0,31%	49,07	47,76	49,97	48,92
18/11/2024	52.777	-0,79%	50,20	48,58	50,20	49,07
15/11/2024	29.636	-1,38%	50,14	49,11	50,60	49,46
14/11/2024	41.877	-0,10%	50,20	49,27	52,47	50,15
13/11/2024	77.272	-1,68%	50,39	50,00	52,47	50,20
12/11/2024	60.810	0,77%	50,67	49,32	51,37	51,06
11/11/2024	42.681	2,47%	49,18	49,18	51,37	50,67
08/11/2024	78.795	0,28%	50,00	48,27	50,00	49,45
07/11/2024	66.245	-2,01%	50,50	47,75	50,50	49,36
06/11/2024	128.853	8,04%	42,94	42,475	50,48	50,37
05/11/2024	31.874	%	42,94	42,34	43,43	43,50
04/11/2024	30.378	%	43,79	42,34	43,43	43,28
01/11/2024	43.567	%	43,79	43,03	43,99	43,14
31/10/2024	58.426	%	44,43	43,085	44,80	43,42
30/10/2024	42.841	%	44,25	43,50	44,60	42,43
29/10/2024	45.246	%	44,18	43,50	44,79	44,25
28/10/2024	45.204	%	43,73	43,50	44,79	44,70
25/10/2024	24.283	%	43,31	42,835	43,673	43,6933
24/10/2024	35.441	%	43,31	42,87	43,375	43,15
23/10/2024	35.109	%	42,86	42,87	43,375	43,15
22/10/2024	34.294	%	43,19	43,08	44,05	43,24
21/10/2024	33.769	%	44,05	43,08	44,05	43,24
18/10/2024	32.711	%	43,98	43,98	44,538	44,02
17/10/2024	55.580	%	43,98	43,41	44,54	44,18
16/10/2024	48.608	%	42,00	43,41	44,54	43,76
15/10/2024	62.671	%	42,00	42,34	43,89	43,57
14/10/2024	32.036	%	42,00	41,33	42,10	42,02
11/10/2024	33.907	%	41,07	41,07	41,79	41,76
10/10/2024	29.028	%	41,07	41,435	42,35	40,03
09/10/2024	50.098	%	41,76	39,59	41,91	42,90
08/10/2024	48.948	%	39,59	39,59	41,91	41,50
07/10/2024	43.537	%	41,56	40,74	41,60	41,39
04/10/2024	30.723	%	42,26	41,65	42,75	41,92
03/10/2024	54.684	%	42,26	41,7732	43,13	43,04
02/10/2024	54.176	%	42,28	41,7732	43,13	42,54
01/10/2024	77.286	%	44,31	42,41	44,95	42,78
30/09/2024	47.901	%	45,55	44,10	45,375	44,55
27/09/2024	60.794	%	45,55	44,10	45,48	45,05
26/09/2024	53.694	%	44,62	43,29	44,74	43,96
25/09/2024	43.661	%	44,67	44,50	45,50	45,19
24/09/2024	59.479	%	45,24	45,03	45,8676	45,21
23/09/2024	59.296	%	45,64	45,03	45,8676	45,21
20/09/2024	37.204	%	46,56	45,56	46,65	46,65
19/09/2024	36.726	%	46,43	45,56	46,65	46,65
18/09/2024	60.085	%	45,50	44,7819	46,67	45,66
17/09/2024	59.562	%	45,17	44,7819	46,67	45,66
16/09/2024	84.609	%	45,75	43,74	46,34	44,43
13/09/2024	83.103	%	42,79	42,79	44,81	45,01
12/09/2024	89.544	%	42,79	39,79	42,58	40,36
11/09/2024	88.942	%	41,02	39,79	42,58	42,28
10/09/2024	62.368	%	41,10	40,765	41,85	40,97
09/09/2024	61.392	%	41,10	40,79	41,85	40,97
06/09/2024	50.756	%	42,17	41,55	43,50	40,88
05/09/2024	35.241	%	43,73	43,062	43,95	43,48
04/09/2024	34.849	%	45,96	43,062	43,92	43,48
03/09/2024	57.694	%	45,96	43,61	46,21	43,92
30/08/2024	24.123	%	46,66	45,80	47,08	46,14
29/08/2024	23.361	%	46,66	45,80	47,08	46,14
28/08/2024	22.728	%	46,66	46,025	46,925	46,70
27/08/2024	49.497	%	46,91	46,30	47,295	47,00
26/08/2024	48.989	%	46,54	46,30	47,295	47,00
23/08/2024	23.836	%	44,56	43,81	44,89	43,88
22/08/2024	31.626	%	44,56	43,96	44,87	44,795
21/08/2024	29.370	%	44,10	43,4832	44,57	43,51
20/08/2024	29.351	%	44,88	44,51	45,36	44,2505
19/08/2024	28.879	%	45,16	44,51	45,36	44,76
16/08/2024	25.982	%	46,86	45,0101	46,185	45,66
15/08/2024	39.871	%	46,86	44,48	46,86	44,79
14/08/2024	104.595	%	46,86	44,25	46,55	46,44
13/08/2024	108.361	%	45,37	44,73	46,49	44,75
12/08/2024	107.119	%	46,36	44,80	46,49	44,75
09/08/2024	233.707	%	47,86	46,02	52,64	46,50
08/08/2024	78.381	%	43,74	42,5701	43,965	43,16
07/08/2024	66.218	%	43,74	42,5701	43,965	43,17
06/08/2024	74.886	%	43,46	42,1201	44,08	43,61
05/08/2024	74.884	%	43,00	42,1201	44,08	43,61
02/08/2024	105.108	%	45,94	43,76	49,7603	44,80
01/08/2024	73.426	%	49,41	49,25	51,075	49,28
31/07/2024	36.277	%	49,53	48,44	49,67	49,74
30/07/2024	47.536	%	48,53	47,26	48,55	48,75
29/07/2024	46.801	%	48,11	47,26	48,55	48,53
26/07/2024	37.313	%	49,21	47,96	49,50	48,22
25/07/2024	42.398	%	47,39	46,82	48,54	47,75
24/07/2024	45.824	%	47,60	47,56	48,87	48,49
23/07/2024	44.298	%	47,60	47,56	48,87	48,49
22/07/2024	44.493	%	46,36	45,99	47,50	47,57
19/07/2024	75.597	%	47,08	46,69	48,09	46,98
18/07/2024	74.643	%	47,08	46,69	48,09	46,98
17/07/2024	116.070	%	47,42	46,30	48,06	48,03
16/07/2024	110.134	%	46,50	44,69	47,255	46,28
15/07/2024	109.066	%	44,69	44,69	47,255	46,28
12/07/2024	201.577	%	44,00	39,51	44,355	44,09