BiG | O banco que entende os seus valores.

Range Resources Corporation (RRC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/04/2026	2 196 623	-1,37%	46,83	40,965	46,83	41,14
17/04/2026	2 843 136	-1,33%	41,10	40,27	41,895	41,71
16/04/2026	1 540 290	2,58%	41,20	41,20	42,365	42,27
15/04/2026	1 305 094	1,30%	41,4527	40,47	41,46	41,22
14/04/2026	1 927 663	-2,89%	41,90	40,37	41,90	40,69
13/04/2026	1 507 940	-2,19%	43,64	41,82	43,77	41,90
10/04/2026	2 721 651	-0,21%	43,034	42,12	43,15	42,84
09/04/2026	1 783 942	-0,91%	43,3501	42,59	43,87	42,93
08/04/2026	2 696 900	-2,08%	42,25	41,23	43,39	43,33
07/04/2026	1 464 650	1,33%	43,67	43,67	44,855	44,25
06/04/2026	929 460	0,51%	43,45	43,38	44,22	43,67
02/04/2026	1 432 550	-0,12%	44,80	43,05	44,80	43,45
01/04/2026	2 258 737	-3,72%	43,942	43,215	45,25	43,50
31/03/2026	1 796 704	-2,26%	46,22	44,41	47,01	45,18
30/03/2026	1 957 355	-2,96%	48,18	45,825	48,18	46,21
27/03/2026	1 673 843	1,77%	47,05	47,00	48,31	47,65
26/03/2026	2 239 543	0,58%	46,89	46,665	47,75	46,83
25/03/2026	1 943 291	1,42%	45,4041	45,34	46,69	46,59
24/03/2026	1 458 147	2,79%	45,25	44,925	46,18	45,94
23/03/2026	1 736 593	0,57%	42,51	42,51	45,29	44,70
20/03/2026	1 809 340	-1,49%	45,60	44,47	46,04	44,47
19/03/2026	3 010 501	4,14%	43,9597	43,9578	46,19	45,28
18/03/2026	1 613 942	0,24%	43,25	42,09	43,835	43,48
17/03/2026	1 589 422	-0,53%	44,26	43,24	44,29	43,36
16/03/2026	2 052 777	0,18%	43,69	43,02	44,56	43,59
13/03/2026	1 757 962	1,71%	43,3078	42,41	43,635	43,51
12/03/2026	2 296 841	2,22%	42,356	41,915	43,55	42,78
11/03/2026	1 656 795	3,22%	40,64	40,64	42,02	41,95
10/03/2026	1 490 053	-2,36%	41,69	40,32	41,69	40,64
09/03/2026	1 907 348	0,45%	42,0087	41,20	42,30	41,62
06/03/2026	2 461 692	-0,80%	42,88	41,455	43,32	41,49
05/03/2026	2 356 495	0,65%	42,50	41,48	42,50	41,83
04/03/2026	3 118 967	0,07%	40,91	40,37	41,71	41,55
03/03/2026	2 045 168	-0,86%	42,00	40,91	42,425	41,52
02/03/2026	2 158 784	1,45%	41,28	40,93	43,01	41,88
27/02/2026	2 269 365	5,60%	39,00	39,00	41,59	41,28
26/02/2026	2 055 739	-0,10%	38,58	38,187	39,40	39,09
25/02/2026	4 009 592	1,56%	38,70	37,83	39,95	39,13
24/02/2026	1 959 026	-0,13%	38,58	37,665	38,5875	38,53
23/02/2026	1 320 535	-2,85%	39,75	38,285	40,2131	38,58
20/02/2026	1 243 987	1,46%	39,00	38,40	39,86	39,71
19/02/2026	1 779 243	4,29%	37,88	37,88	39,2879	39,14
18/02/2026	1 709 068	2,26%	36,75	36,75	37,8599	37,53
17/02/2026	1 345 947	-2,32%	37,57	36,08	37,65	36,70
13/02/2026	2 436 547	2,71%	36,372	36,372	38,2051	37,57
12/02/2026	2 085 012	0,55%	36,65	35,71	37,10	36,58
11/02/2026	1 023 426	1,61%	35,57	35,57	36,8772	36,38
10/02/2026	1 178 458	-0,61%	35,57	35,57	36,44	35,81
09/02/2026	1 673 374	-2,70%	36,0897	35,30	36,76	36,03
06/02/2026	1 431 995	1,61%	35,99	35,99	37,31	37,03
05/02/2026	1 311 997	-1,45%	36,17	35,60	36,665	35,99
04/02/2026	1 985 747	1,00%	35,98	35,98	37,52	36,52
03/02/2026	2 178 363	2,12%	35,97	34,92	36,16	36,16
02/02/2026	1 672 449	-6,45%	36,53	35,335	36,53	35,41
30/01/2026	1 715 397	1,07%	37,40	37,18	38,41	37,85
29/01/2026	1 597 687	1,93%	37,30	37,05	38,02	37,45
28/01/2026	2 331 864	2,77%	35,62	35,40	36,79	36,74
27/01/2026	1 727 956	-2,56%	36,80	35,37	36,80	35,75
26/01/2026	1 477 082	0,95%	36,85	35,91	36,98	36,69
23/01/2026	1 842 778	0,61%	36,56	36,09	37,25	36,34
22/01/2026	1 453 905	-0,33%	36,49	35,70	36,685	36,12
21/01/2026	1 965 374	3,81%	36,00	35,91	37,11	36,24
20/01/2026	2 112 679	1,45%	35,81	34,60	36,59	34,91
16/01/2026	1 381 915	2,41%	33,4603	33,22	34,44	34,41
15/01/2026	1 881 511	0,51%	33,39	32,686	34,19	33,60
14/01/2026	2 151 416	-0,92%	33,50	33,175	33,90	33,43
13/01/2026	1 662 218	0,27%	33,65	33,44	34,22	33,74
12/01/2026	1 996 422	0,60%	33,30	33,15	33,90	33,65
09/01/2026	2 503 675	-1,33%	33,90	32,91	33,935	33,45
08/01/2026	1 395 323	-2,22%	34,67	33,64	34,9799	33,90
07/01/2026	1 226 528	1,49%	34,50	34,13	34,95	34,67
06/01/2026	1 944 435	-1,56%	34,69	33,90	34,69	34,16
05/01/2026	2 447 925	-1,70%	34,58	33,57	35,025	34,70
02/01/2026	1 157 884	0,11%	34,92	34,34	35,425	35,30
31/12/2025	1 162 229	-2,27%	35,6741	34,94	35,8064	35,26
30/12/2025	1 112 016	0,61%	35,86	35,265	36,605	35,265
29/12/2025	1 264 816	1,53%	35,9284	35,44	35,97	35,86
26/12/2025	617 850	0,20%	35,33	35,08	35,525	35,32
24/12/2025	590 817	-1,89%	35,9301	35,14	35,9301	35,25
23/12/2025	1 124 722	3,16%	35,20	35,085	36,05	35,93
22/12/2025	1 087 262	0,93%	34,72	34,3312	35,00	34,83
19/12/2025	1 220 678	0,44%	34,36	34,27	34,83	34,51
18/12/2025	2 462 403	-2,99%	35,42	34,30	35,64	34,36
17/12/2025	1 413 185	2,82%	34,90	34,545	35,64	35,42
16/12/2025	2 403 858	-3,58%	35,36	33,80	35,425	34,45
15/12/2025	1 827 155	-1,87%	36,54	35,21	36,54	35,73
12/12/2025	2 237 471	0,53%	36,10	35,772	36,505	36,41
11/12/2025	2 161 618	-2,66%	37,2897	35,92	37,2897	36,22
10/12/2025	2 566 013	-0,67%	37,3003	36,36	37,65	37,29
09/12/2025	1 526 488	-0,37%	37,35	37,29	38,13	37,54
08/12/2025	2 436 607	-4,85%	38,63	37,545	38,79	37,68
05/12/2025	2 765 635	-0,20%	40,20	39,555	40,88	39,60
04/12/2025	1 236 115	-0,53%	39,77	39,58	40,45	39,68
03/12/2025	1 770 196	4,78%	38,58	38,355	39,89	39,89
02/12/2025	1 378 713	-3,03%	39,01	38,065	39,16	38,07
01/12/2025	1 000 193	-0,68%	39,74	38,92	39,75	39,26
28/11/2025	755 577	2,68%	38,47	38,47	39,80	39,49
26/11/2025	1 429 833	1,75%	37,9725	37,96	38,975	38,46
25/11/2025	1 582 416	-1,18%	37,58	37,09	37,98	37,80
24/11/2025	997 160	0,45%	38,2396	37,13	38,63	38,25