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 >
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
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