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 >
02/12/2024	696.764	-2,32%	35,75	34,36	35,75	34,91
29/11/2024	448.294	2,45%	36,45	34,89	36,46	35,74
28/11/2024	1.073.405	-2,15%	36,07	35,3504	36,39	35,59
27/11/2024	1.042.729	-1,90%	35,75	35,3504	36,45	35,50
26/11/2024	930.996	1,26%	35,83	35,60	36,745	36,28
25/11/2024	1.458.180	0,31%	36,2299	35,83	36,745	35,83
22/11/2024	810.622	0,42%	35,93	34,90	36,48	35,72
21/11/2024	1.861.551	1,17%	35,8754	34,565	36,48	35,57
20/11/2024	1.526.364	2,39%	34,34	33,69	35,88	35,16
19/11/2024	905.917	0,26%	33,67	33,50	34,53	34,34
18/11/2024	645.498	2,42%	33,64	33,58	34,53	34,25
15/11/2024	951.364	-0,57%	33,86	33,215	34,06	33,44
14/11/2024	872.476	-0,83%	34,13	33,215	34,26	33,63
13/11/2024	914.673	-0,53%	34,155	33,63	34,54	33,91
12/11/2024	1.070.688	-1,07%	33,645	33,40	34,56	34,09
11/11/2024	1.176.658	4,33%	33,35	33,35	34,56	34,46
08/11/2024	708.614	0,86%	32,93	32,50	33,11	33,03
07/11/2024	521.387	-0,21%	31,825	31,45	33,09	32,75
06/11/2024	1.068.274	6,63%	30,72	30,55	32,955	32,82
05/11/2024	638.096	%	30,72	30,55	30,97	30,78
04/11/2024	1.008.793	%	29,925	29,81	30,90	30,56
01/11/2024	1.264.399	%	30,37	29,48	30,64	29,82
31/10/2024	1.057.910	%	31,42	30,02	31,51	30,03
30/10/2024	1.067.188	%	31,125	31,045	31,7799	31,49
29/10/2024	1.016.530	%	31,00	30,79	31,295	31,00
28/10/2024	906.580	%	30,62	30,46	31,13	30,98
25/10/2024	1.365.506	%	31,20	30,94	31,84	31,33
24/10/2024	1.718.982	%	31,20	30,33	31,56	31,44
23/10/2024	3.157.187	%	31,10	29,69	31,39	30,95
22/10/2024	1.280.080	%	30,13	29,83	30,32	29,90
21/10/2024	1.083.893	%	29,76	29,80	30,35	29,95
18/10/2024	878.348	%	29,76	28,99	29,835	29,79
17/10/2024	711.831	%	30,10	29,765	30,24	29,77
16/10/2024	705.287	%	30,10	29,78	30,24	29,77
15/10/2024	1.895.129	%	31,06	29,61	30,30	29,90
14/10/2024	896.658	%	31,06	30,36	31,19	30,58
11/10/2024	849.493	%	31,00	30,64	31,34	31,24
10/10/2024	821.109	%	30,91	30,64	31,34	32,27
09/10/2024	857.096	%	31,125	30,69	31,345	30,78
08/10/2024	829.530	%	31,54	31,27	31,72	31,62
07/10/2024	852.743	%	33,12	32,14	32,525	32,13
04/10/2024	1.053.040	%	33,12	32,25	33,1978	32,31
03/10/2024	1.147.215	%	31,535	31,205	32,7895	32,71
02/10/2024	747.130	%	31,56	31,165	31,8632	31,36
01/10/2024	1.100.378	%	30,74	30,3281	31,17	30,88
30/09/2024	730.976	%	30,65	30,365	31,18	30,76
27/09/2024	1.354.178	%	30,65	30,40	31,115	30,74
26/09/2024	1.518.164	%	30,19	29,89	30,765	30,17
25/09/2024	739.008	%	31,195	31,08	31,78	31,08
24/09/2024	738.183	%	31,76	31,115	31,78	31,10
23/09/2024	1.065.252	%	30,92	30,7801	31,99	31,52
20/09/2024	773.918	%	30,35	30,01	30,84	30,61
19/09/2024	911.893	%	30,64	29,9515	30,89	30,51
18/09/2024	742.651	%	29,48	29,52	30,11	29,0195
17/09/2024	730.959	%	29,57	29,52	30,11	29,53
16/09/2024	806.086	%	29,30	29,05	29,60	29,52
13/09/2024	781.334	%	29,30	28,91	29,69	29,03
12/09/2024	728.824	%	28,96	28,418	29,29	28,99
11/09/2024	1.056.798	%	27,95	28,005	29,39	29,13
10/09/2024	919.211	%	27,95	27,55	28,15	28,11
09/09/2024	1.111.109	%	28,075	27,885	28,39	27,90
06/09/2024	933.206	%	28,37	28,01	28,48	28,34
05/09/2024	908.724	%	28,86	28,01	28,48	28,35
04/09/2024	808.641	%	28,86	28,14	29,14	28,15
03/09/2024	837.900	%	29,34	28,50	29,51	28,91
30/08/2024	622.521	%	29,795	29,60	30,12	29,8811
29/08/2024	809.546	%	29,91	29,38	29,74	29,63
28/08/2024	760.247	%	29,54	29,38	29,74	29,63
27/08/2024	526.878	%	29,93	29,68	30,215	29,7488
26/08/2024	468.065	%	30,90	30,29	31,14	30,29
23/08/2024	762.665	%	30,505	30,3101	30,88	30,56
22/08/2024	804.174	%	30,735	30,05	30,82	30,16
21/08/2024	493.517	%	31,05	30,41	31,16	30,66
20/08/2024	674.833	%	31,24	30,495	31,36	30,83
16/08/2024	578.065	%	29,80	30,24	30,69	30,51
15/08/2024	1.108.745	%	29,80	29,58	30,615	30,53
14/08/2024	822.926	%	29,84	29,58	30,18	29,96
13/08/2024	836.052	%	29,84	29,51	30,15	29,90
12/08/2024	598.319	%	30,09	30,036	30,485	30,16
09/08/2024	630.409	%	29,48	29,355	29,895	29,82
08/08/2024	606.537	%	28,95	28,89	29,735	29,63
07/08/2024	842.150	%	29,14	28,6124	29,50	28,70
06/08/2024	1.120.007	%	28,35	28,085	28,89	28,46
05/08/2024	2.700.738	%	27,78	27,29	28,565	28,6149
02/08/2024	1.206.622	%	30,58	28,85	30,50	28,93
01/08/2024	907.001	%	31,75	31,23	32,19	31,23
31/07/2024	884.367	%	31,75	31,235	32,19	31,23
30/07/2024	932.155	%	31,34	30,97	31,77	32,09
29/07/2024	908.681	%	31,64	30,97	31,77	31,39
26/07/2024	1.120.704	%	31,60	31,26	31,905	31,78
25/07/2024	1.115.100	%	31,89	31,18	32,04	31,58
24/07/2024	1.382.366	%	34,02	33,02	33,67	33,69
23/07/2024	1.376.894	%	33,45	33,02	33,67	33,09
22/07/2024	1.145.961	%	33,135	33,00	33,63	33,62
19/07/2024	1.041.655	%	33,55	32,30	32,875	32,82
18/07/2024	1.004.497	%	33,55	32,67	33,765	32,76
17/07/2024	1.284.709	%	34,825	34,34	35,08	34,64
16/07/2024	1.277.325	%	34,825	34,34	35,08	34,02
15/07/2024	947.020	%	34,97	34,645	35,205	34,84
12/07/2024	1.128.278	%	33,66	34,19	34,90	34,82