Range Resources Corporation (RRC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.064.223	1,62%	24,43	24,17	25,23	25,05
28/12/2022	1.564.224	-6,97%	26,055	24,56	26,055	24,69
27/12/2022	555.455	0,57%	26,595	26,215	26,81	26,54
23/12/2022	374.515	2,88%	25,46	25,305	26,225	26,12
22/12/2022	1.509.687	-5,05%	26,63	24,93	26,59	25,39
21/12/2022	1.185.117	3,60%	26,54	25,944	26,75	26,74
20/12/2022	861.634	0,04%	25,47	25,20	26,08	25,81
19/12/2022	1.415.490	-2,83%	26,11	25,61	26,43	25,80
16/12/2022	1.857.710	-1,08%	26,02	25,652	26,625	26,551
15/12/2022	1.853.757	1,47%	26,12	25,90	27,245	26,84
14/12/2022	1.161.517	-1,42%	26,79	26,09	27,0805	26,45
13/12/2022	1.437.224	1,43%	27,46	26,51	27,72	26,91
12/12/2022	2.053.646	5,19%	26,23	25,69	26,87	26,53
09/12/2022	1.386.194	3,80%	24,84	24,84	25,84	25,65
08/12/2022	1.340.803	-2,22%	25,78	24,57	25,79	24,71
07/12/2022	1.576.673	-0,94%	25,63	24,80	25,69	25,27
06/12/2022	8.361.868	1,15%	25,09	24,95	25,58	25,51
05/12/2022	11.347.136	-6,07%	26,64	25,13	26,94	25,22
02/12/2022	5.346.127	-4,29%	27,45	26,785	27,73	26,79
01/12/2022	3.877.332	-3,05%	29,03	27,975	29,50	27,99
30/11/2022	5.791.393	0,94%	29,03	28,112	29,065	28,87
29/11/2022	3.485.655	0,95%	28,53	28,27	28,99	28,60
28/11/2022	4.732.153	-4,74%	29,70	28,175	28,88	28,215
25/11/2022	1.472.130	-0,57%	29,70	29,55	30,305	29,6001
24/11/2022	6.510.371	-1,49%	28,65	29,33	31,48	29,77
23/11/2022	6.510.371	-1,49%	28,65	29,33	31,48	29,77
22/11/2022	11.759.712	7,13%	28,65	28,65	30,31	30,22
21/11/2022	6.379.397	0,04%	27,78	27,28	28,20	28,21
18/11/2022	5.251.585	-0,81%	27,59	27,19	28,30	28,20
17/11/2022	5.646.401	1,14%	28,60	27,559	28,435	28,43
16/11/2022	6.989.444	-4,26%	28,60	27,58	28,66	28,11
15/11/2022	5.576.908	2,36%	29,46	28,085	29,34	29,275
14/11/2022	1.400.617	-1,79%	29,46	28,47	29,82	28,50
11/11/2022	2.219.979	0,97%	29,46	28,47	29,97	29,02
10/11/2022	1.386.427	8,17%	27,49	27,00	28,81	28,74
09/11/2022	1.619.315	-8,92%	29,17	26,5114	28,40	26,595
08/11/2022	1.314.727	-2,35%	29,17	27,755	29,32	29,10
07/11/2022	1.491.885	6,29%	28,80	28,80	30,275	29,815
04/11/2022	1.371.934	4,96%	27,855	27,18	28,25	28,025
03/11/2022	1.121.581	-1,35%	27,125	26,67	27,76	27,13
02/11/2022	1.459.973	-4,54%	28,57	27,4406	28,87	27,54
01/11/2022	1.559.815	-0,84%	27,73	28,09	29,10	28,24
31/10/2022	2.249.983	4,98%	27,73	27,49	28,895	28,48
28/10/2022	1.460.767	-1,78%	27,73	26,26	28,29	27,10
27/10/2022	2.636.844	-1,46%	25,97	27,52	29,17	27,59
26/10/2022	2.537.236	-2,10%	25,97	27,40	28,80	28,00
25/10/2022	3.588.910	7,84%	25,97	25,605	28,965	28,60
24/10/2022	2.182.640	0,08%	25,87	25,715	26,82	26,52
21/10/2022	2.413.970	-4,38%	26,80	25,045	26,88	25,865
20/10/2022	1.605.747	-6,19%	28,73	26,96	28,80	27,035
19/10/2022	1.690.209	-0,81%	27,48	27,38	28,41	28,27
18/10/2022	1.867.166	5,77%	27,48	27,74	28,67	28,04
17/10/2022	1.650.252	1,67%	27,48	26,42	27,71	27,36
14/10/2022	1.503.154	-7,78%	27,48	26,56	28,73	26,54
13/10/2022	1.691.779	3,60%	27,48	27,21	28,90	28,78
12/10/2022	1.131.154	2,58%	27,07	26,53	27,92	27,79
11/10/2022	1.144.865	0,52%	26,49	26,26	27,79	27,09
10/10/2022	1.206.095	-0,52%	27,49	26,56	27,94	26,95
07/10/2022	1.594.338	-2,45%	27,70	27,055	28,57	27,09
06/10/2022	2.757.085	-4,28%	29,22	27,68	29,27	27,76
05/10/2022	2.053.233	3,24%	28,14	27,38	29,34	29,01
04/10/2022	1.554.510	6,95%	26,84	26,65	28,215	28,16
03/10/2022	2.228.258	4,35%	25,59	25,26	26,63	26,339
30/09/2022	1.409.574	2,81%	24,67	24,20	25,51	25,26
29/09/2022	2.069.319	-1,05%	24,67	23,855	24,835	24,59
28/09/2022	1.465.819	4,59%	23,825	23,73	24,995	24,84
27/09/2022	2.343.156	-0,30%	26,26	23,385	24,53	23,69
26/09/2022	4.599.728	-5,04%	26,26	23,525	25,0393	23,74
23/09/2022	4.590.145	-8,86%	26,26	24,545	26,39	25,00
22/09/2022	2.234.187	-5,54%	29,39	27,37	29,81	27,43
21/09/2022	995.539	-2,71%	30,76	29,03	30,82	29,05
20/09/2022	1.141.355	-1,58%	30,18	29,37	30,34	29,87
19/09/2022	993.940	2,19%	28,68	28,59	30,455	30,32
16/09/2022	2.170.539	-5,48%	31,215	28,98	31,29	29,69
15/09/2022	1.153.509	-4,67%	32,32	31,12	32,24	31,41
14/09/2022	1.394.942	4,77%	32,32	32,06	33,72	32,96
13/09/2022	1.277.706	-1,66%	31,59	31,33	32,37	31,47
12/09/2022	1.172.308	2,83%	31,54	31,22	32,24	32,00
09/09/2022	1.341.874	1,37%	31,20	30,86	31,67	31,11
08/09/2022	1.208.965	0,70%	30,44	29,72	30,73	30,38
07/09/2022	2.030.831	-2,24%	29,95	29,7296	30,65	30,17
06/09/2022	1.936.706	0,66%	32,62	30,82	32,08	30,86
05/09/2022	1.258.416	0,66%	32,62	31,53	33,13	32,17
02/09/2022	1.258.416	0,66%	32,62	31,53	33,13	32,17
01/09/2022	1.434.024	-2,74%	32,245	31,655	32,81	31,96
31/08/2022	1.379.894	3,64%	30,77	30,70	33,311	32,86
30/08/2022	1.881.536	-7,23%	33,14	31,365	33,3698	31,69
29/08/2022	1.099.612	-0,26%	34,09	33,95	35,44	34,16
26/08/2022	1.221.216	0,12%	34,58	34,26	35,33	34,49
25/08/2022	1.012.346	-0,78%	34,74	33,6431	34,80	34,45
24/08/2022	1.253.439	2,21%	34,185	33,74	35,23	34,71
23/08/2022	2.425.277	-3,08%	35,72	33,67	36,37	33,98
22/08/2022	2.011.175	5,00%	34,07	33,43	35,59	35,06
19/08/2022	1.183.345	-2,70%	34,07	33,30	34,33	33,39
18/08/2022	1.588.766	2,79%	33,97	33,55	34,535	34,31
17/08/2022	1.738.520	-0,27%	33,72	32,73	34,501	33,38
16/08/2022	1.531.062	2,14%	33,96	32,93	34,70	33,47
15/08/2022	1.197.699	-3,90%	32,36	31,5331	33,25	32,78
12/08/2022	740.985	0,38%	33,60	33,295	34,14	34,11
11/08/2022	2.797.349	4,01%	33,66	33,30	34,59	33,99