BiG | O banco que entende os seus valores.

Range Resources Corporation (RRC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	1.808.050	-0,56%	33,73	33,04	35,20	33,86
23/04/2025	2.573.108	2,28%	33,11	32,06	35,20	34,05
22/04/2025	2.494.596	2,05%	33,56	32,01	33,7999	33,29
21/04/2025	2.084.822	-4,56%	33,60	32,08	33,7999	32,62
17/04/2025	1.950.017	0,24%	33,315	33,315	34,92	34,18
16/04/2025	1.363.090	2,28%	33,58	33,24	34,88	34,10
15/04/2025	1.227.691	-0,36%	33,58	33,24	33,92	33,34
14/04/2025	878.145	0,21%	34,205	33,26	34,32	33,46
11/04/2025	1.462.270	3,54%	32,32	31,82	33,73	33,39
10/04/2025	1.975.304	-6,68%	33,32	31,28	33,445	32,25
09/04/2025	2.582.783	7,70%	31,35	30,33	34,86	34,56
08/04/2025	2.957.985	-4,42%	35,16	31,47	35,2265	32,10
07/04/2025	2.654.404	0,18%	36,08	32,285	35,54	33,51
04/04/2025	3.112.441	-12,14%	36,08	32,62	36,32	33,45
03/04/2025	1.782.904	-6,30%	38,42	38,03	39,77	38,07
02/04/2025	824.102	0,97%	39,84	39,7171	40,93	40,61
01/04/2025	1.248.515	0,73%	39,76	39,455	40,40	40,22
31/03/2025	1.240.164	1,89%	38,64	39,075	40,37	39,93
28/03/2025	927.583	1,03%	38,64	38,54	39,31	39,19
27/03/2025	971.567	-2,69%	40,78	38,495	40,05	38,79
26/03/2025	1.706.448	-0,75%	40,78	39,72	41,25	39,84
25/03/2025	1.292.287	-1,30%	40,79	40,13	40,9682	40,14
24/03/2025	1.265.362	1,98%	39,85	39,684	41,00	40,67
21/03/2025	1.074.815	-0,97%	39,85	39,684	40,27	39,88
20/03/2025	589.156	-0,59%	40,05	40,055	40,78	40,27
19/03/2025	982.905	2,20%	39,45	39,30	40,64	40,51
18/03/2025	1.033.862	1,63%	39,46	39,14	40,08	39,64
17/03/2025	823.207	1,70%	38,355	38,25	39,065	38,97
14/03/2025	993.857	2,54%	37,50	37,09	38,51	38,32
13/03/2025	1.069.219	-0,37%	37,71	37,035	38,03	37,37
12/03/2025	1.378.719	0,40%	37,81	37,01	38,16	37,60
11/03/2025	1.584.596	2,72%	36,93	36,88	37,98	37,45
10/03/2025	1.509.218	3,62%	35,685	35,565	36,8847	36,46
07/03/2025	1.450.359	-0,45%	35,56	34,32	35,80	35,22
06/03/2025	1.409.588	-5,73%	37,065	35,205	37,085	35,38
05/03/2025	1.840.025	-0,87%	37,37	36,46	37,70	37,53
04/03/2025	2.136.040	2,88%	36,58	36,21	38,71	37,86
03/03/2025	2.376.247	-0,93%	35,77	36,3896	37,65	36,80
28/02/2025	1.592.794	1,98%	35,77	35,55	37,12	37,12
27/02/2025	3.065.097	-5,58%	38,04	36,06	38,91	36,40
26/02/2025	3.755.797	2,80%	38,04	37,18	39,00	38,55
25/02/2025	2.044.035	-1,29%	37,825	36,98	38,24	37,50
24/02/2025	1.096.348	-1,27%	39,45	37,69	38,14	37,99
21/02/2025	1.119.568	-3,00%	39,45	38,235	39,50	38,48
20/02/2025	1.294.643	-0,58%	39,585	38,765	39,80	39,67
19/02/2025	999.222	2,52%	38,67	39,36	40,49	39,90
18/02/2025	973.844	0,65%	39,08	38,01	39,345	38,92
17/02/2025	0	-0,34%	39,08	38,57	39,62	38,67
14/02/2025	909.809	-0,34%	39,08	38,57	39,62	38,66
13/02/2025	1.084.615	0,83%	38,56	38,28	38,87	38,80
12/02/2025	1.191.924	-2,76%	39,175	38,065	39,5575	38,48
11/02/2025	1.000.548	-0,35%	37,90	39,40	40,10	39,57
10/02/2025	1.305.177	6,60%	37,77	37,735	39,82	39,71
07/02/2025	644.839	-1,01%	37,77	37,18	37,97	37,25
06/02/2025	1.597.175	-3,36%	38,945	37,12	39,00	37,63
05/02/2025	1.118.065	3,18%	37,80	37,3478	39,12	38,94
04/02/2025	963.045	0,80%	37,48	36,87	37,86	37,74
03/02/2025	1.082.515	1,08%	37,48	37,32	38,1541	37,44
31/01/2025	978.758	-1,41%	37,57	36,82	37,618	37,04
30/01/2025	1.148.397	-0,05%	37,72	37,355	38,61	37,57
29/01/2025	1.015.202	0,51%	37,46	37,135	37,93	37,59
28/01/2025	1.464.397	0,35%	40,625	37,10	37,78	37,40
27/01/2025	2.461.316	-7,22%	40,625	37,07	39,24	37,27
24/01/2025	854.881	-0,96%	40,625	40,00	40,55	40,17
23/01/2025	1.566.258	-0,12%	41,245	40,32	41,24	40,56
22/01/2025	1.289.949	0,07%	40,535	40,77	41,95	41,00
21/01/2025	1.360.565	-0,24%	40,535	40,4225	41,04	40,97
20/01/2025	0	-0,53%	40,32	40,255	41,16	41,07
17/01/2025	1.270.822	-0,53%	40,32	40,255	41,16	41,06
16/01/2025	1.288.044	2,38%	40,17	40,165	41,65	41,29
15/01/2025	2.322.383	1,79%	38,53	39,97	40,5903	40,33
14/01/2025	1.631.896	2,94%	38,53	37,9701	39,76	39,62
13/01/2025	1.167.360	0,84%	38,91	37,9701	38,925	38,49
10/01/2025	1.702.039	1,73%	38,07	37,61	38,73	38,17
09/01/2025	2.255.615	2,23%	36,895	36,79	37,53	37,52
08/01/2025	2.239.329	2,01%	36,895	36,79	37,60	37,60
07/01/2025	964.128	-0,08%	36,68	36,38	37,13	36,78
06/01/2025	1.213.514	2,51%	36,10	36,40	37,00	36,81
03/01/2025	2.049.689	-0,39%	36,10	35,58	36,7323	35,91
02/01/2025	1.878.499	0,20%	36,10	35,68	36,84	36,05
31/12/2024	0	-1,18%	36,10	35,75	36,24	35,98
30/12/2024	1.680.851	4,66%	35,925	35,365	37,13	35,99
27/12/2024	458.427	0,64%	34,58	34,49	34,9899	34,79
26/12/2024	515.341	-0,38%	34,31	34,17	34,82	34,57
24/12/2024	0	1,46%	34,42	34,25	34,94	34,70
23/12/2024	1.092.468	3,07%	33,13	33,036	34,37	34,20
20/12/2024	1.207.819	-0,05%	33,04	32,95	33,94	33,18
19/12/2024	1.090.617	0,67%	33,585	32,845	33,665	33,14
18/12/2024	0	-3,60%	34,17	32,8548	34,52	32,92
17/12/2024	877.190	-1,16%	34,01	33,60	34,28	34,15
16/12/2024	617.985	-2,26%	35,23	34,43	35,43	34,55
13/12/2024	632.311	-1,78%	35,78	34,90	36,17	35,35
12/12/2024	741.317	0,25%	35,825	35,35	36,41	35,99
11/12/2024	1.334.883	5,89%	34,13	34,19	36,03	35,98
10/12/2024	860.127	-0,44%	34,13	33,79	34,92	33,98
09/12/2024	791.193	1,19%	34,305	34,025	34,645	34,13
06/12/2024	871.484	-2,17%	34,33	33,51	34,49	33,75
05/12/2024	1.444.417	-0,83%	35,09	34,46	35,36	34,50
04/12/2024	655.360	-1,02%	35,055	34,36	35,095	34,79
03/12/2024	560.096	0,67%	35,065	34,54	35,42	35,15