Range Resources Corporation (RRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	921.535	-0,22%	31,70	31,235	31,7675	31,34
26-02-2024	1.337.733	0,80%	31,14	31,05	31,70	31,41
23-02-2024	1.613.545	-1,95%	31,14	30,585	31,45	31,16
22-02-2024	3.570.380	-3,35%	30,03	30,00	32,385	31,78
21-02-2024	2.645.448	7,73%	31,66	31,65	33,16	32,88
20-02-2024	1.186.962	-0,75%	30,49	30,26	30,905	30,52
19-02-2024	1.683.913	2,06%	30,025	29,875	31,1461	30,75
16-02-2024	1.683.913	2,06%	30,025	29,875	31,1461	30,75
15-02-2024	2.035.843	4,44%	28,415	29,12	30,78	30,13
14-02-2024	2.065.230	1,34%	28,29	27,69	28,87	28,85
13-02-2024	1.510.923	-0,91%	28,14	27,98	28,72	28,47
12-02-2024	995.088	2,64%	28,14	27,73	28,91	28,73
09-02-2024	1.578.348	-1,65%	28,215	27,73	28,45	27,99
08-02-2024	2.175.761	2,01%	28,41	27,68	28,65	28,46
07-02-2024	1.923.478	-0,64%	28,13	27,60	28,42	27,90
06-02-2024	1.037.155	-0,32%	28,52	27,93	28,76	28,08
05-02-2024	886.371	-2,19%	28,52	27,92	28,695	28,17
02-02-2024	1.558.004	-0,69%	28,90	28,47	28,93	28,80
01-02-2024	1.243.246	-0,14%	29,30	28,71	29,375	29,00
31-01-2024	749.285	-3,46%	30,08	29,045	30,20	29,04
30-01-2024	1.009.853	1,69%	29,32	29,2234	30,275	30,08
29-01-2024	1.121.830	-1,04%	29,81	28,895	29,8098	29,58
26-01-2024	824.324	0,37%	30,15	29,19	29,92	29,89
25-01-2024	563.854	0,00%	30,15	29,53	30,29	29,78
24-01-2024	846.915	1,29%	29,87	29,65	30,09	29,78
23-01-2024	1.214.971	0,03%	29,36	29,20	29,775	29,40
22-01-2024	859.012	-1,04%	29,36	29,10	29,7143	29,39
19-01-2024	1.731.204	1,19%	29,48	28,72	29,76	29,70
18-01-2024	923.970	-0,51%	29,48	29,17	29,52	29,35
17-01-2024	971.254	-0,67%	29,35	29,16	29,84	29,50
16-01-2024	1.293.632	-3,76%	30,85	29,49	30,63	29,70
15-01-2024	766.965	2,73%	30,85	30,43	31,0711	30,86
12-01-2024	766.965	2,73%	30,85	30,43	31,0711	30,86
11-01-2024	1.809.862	-1,57%	30,255	29,80	30,965	30,04
10-01-2024	1.326.264	-0,91%	30,65	30,1725	30,65	30,52
09-01-2024	1.224.633	-0,13%	30,10	30,33	31,16	30,80
08-01-2024	1.145.202	-0,45%	30,10	29,555	30,85	30,70
05-01-2024	880.912	1,82%	30,45	30,15	30,95	30,84
04-01-2024	923.594	-2,26%	31,45	30,215	31,535	30,29
03-01-2024	1.085.914	0,62%	30,605	30,12	31,01	30,99
02-01-2024	607.865	1,18%	30,96	30,5249	31,07	30,80
29-12-2023	729.092	-1,27%	30,70	30,435	31,04	30,44
28-12-2023	678.806	-0,39%	30,935	30,80	31,41	30,83
27-12-2023	854.482	0,26%	31,105	30,75	31,245	30,95
26-12-2023	573.197	0,75%	30,85	30,70	31,06	30,87
22-12-2023	824.022	0,46%	30,65	30,295	30,86	30,64
21-12-2023	473.645	2,87%	30,04	29,94	30,565	30,50
20-12-2023	781.336	-2,72%	30,13	29,61	30,81	29,65
19-12-2023	938.128	0,36%	30,13	29,60	30,535	30,48
18-12-2023	1.619.850	1,50%	30,60	30,055	30,67	30,37
15-12-2023	1.333.461	-1,58%	30,29	29,75	30,39	29,92
14-12-2023	1.779.545	2,74%	29,85	29,58	30,41	30,40
13-12-2023	1.457.058	2,03%	29,32	28,825	29,68	29,67
12-12-2023	1.644.638	-2,42%	29,36	28,73	29,52	29,08
11-12-2023	1.891.606	0,34%	28,715	28,43	29,945	29,80
08-12-2023	1.122.777	0,99%	29,65	29,345	30,04	29,70
07-12-2023	1.290.726	-0,58%	32,04	29,13	29,96	29,41
06-12-2023	2.285.487	-5,59%	32,04	29,55	30,99	29,58
05-12-2023	952.970	-1,26%	32,04	31,21	32,135	31,33
04-12-2023	1.174.660	-3,06%	32,27	31,54	32,52	31,73
01-12-2023	668.036	0,71%	32,35	32,26	33,205	32,73
30-11-2023	1.909.909	1,22%	32,45	31,83	32,89	32,50
29-11-2023	2.215.777	-1,02%	32,66	32,0601	32,72	32,11
28-11-2023	771.055	-2,17%	32,99	32,36	33,20	32,44
27-11-2023	1.082.173	-0,90%	33,25	32,59	33,20	33,16
24-11-2023	275.063	0,36%	33,25	33,27	33,86	33,56
23-11-2023	2.076.937	1,43%	32,32	32,17	33,68	33,44
22-11-2023	2.073.129	1,43%	32,32	32,17	33,68	33,44
21-11-2023	1.872.473	-1,49%	33,27	32,514	33,36	32,97
20-11-2023	1.413.207	-0,74%	33,68	33,34	33,98	33,47
17-11-2023	959.314	0,75%	33,88	33,23	33,97	33,72
16-11-2023	1.974.163	-2,96%	33,85	32,71	34,14	33,47
15-11-2023	694.101	1,80%	33,85	33,85	34,92	34,49
14-11-2023	1.027.499	1,74%	33,33	33,24	34,13	33,88
13-11-2023	1.689.473	1,15%	33,12	32,80	33,67	33,30
10-11-2023	1.118.251	-0,57%	33,50	32,62	33,72	32,92
09-11-2023	1.003.876	0,06%	33,72	32,7428	33,4329	33,11
08-11-2023	1.129.541	-2,73%	34,85	33,03	34,12	33,09
07-11-2023	1.731.560	-3,71%	34,85	33,97	34,751	34,02
06-11-2023	1.423.174	-5,10%	36,65	34,94	36,94	35,33
03-11-2023	1.094.850	-0,32%	37,375	37,041	37,88	37,23
02-11-2023	899.217	1,80%	36,37	36,22	37,47	37,35
01-11-2023	1.204.572	2,37%	35,74	35,49	36,89	36,69
31-10-2023	1.663.278	3,58%	35,04	34,41	35,95	35,84
30-10-2023	889.180	-0,32%	34,45	34,12	34,945	34,60
27-10-2023	650.880	-0,46%	35,16	34,17	35,31	34,82
26-10-2023	1.709.977	2,19%	33,67	33,16	35,325	34,98
25-10-2023	1.709.867	-0,73%	35,00	33,87	35,01	34,23
24-10-2023	1.015.087	-0,58%	35,00	34,31	34,999	34,48
23-10-2023	1.275.483	0,81%	34,03	33,51	34,72	34,68
20-10-2023	1.033.336	-0,98%	34,72	34,02	34,72	34,40
19-10-2023	1.071.593	-1,00%	34,86	34,611	35,45	34,74
18-10-2023	1.209.417	-0,96%	35,615	34,88	35,48	35,09
17-10-2023	1.925.651	1,05%	35,13	34,57	35,79	35,429
16-10-2023	1.051.346	0,20%	35,13	34,575	35,13	35,06
13-10-2023	1.285.471	0,40%	35,03	34,83	35,365	34,99
12-10-2023	1.254.290	1,31%	34,49	34,25	34,86	34,85
11-10-2023	1.141.766	0,73%	33,61	33,42	34,47	34,40
10-10-2023	2.033.199	-1,16%	34,92	34,125	34,98	34,15
09-10-2023	1.754.926	4,60%	31,605	33,485	34,68	34,55