RSC Holdings Inc Class A (RRR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,49%	59,21	60,62	61,385	60,94
17/07/2024	219.956	-0,49%	59,21	60,62	61,385	60,94
16/07/2024	441.273	2,44%	59,21	59,98	61,73	61,24
15/07/2024	412.019	1,51%	59,21	58,3864	59,97	59,78
12/07/2024	343.859	0,26%	58,09	56,72	60,17	58,89
11/07/2024	310.159	2,91%	58,09	56,93	59,20	58,74
10/07/2024	225.806	2,26%	55,73	56,1025	57,46	57,08
09/07/2024	244.026	0,49%	55,73	55,26	56,48	55,82
08/07/2024	169.688	2,36%	54,74	54,6825	55,58	55,55
05/07/2024	128.748	0,11%	54,19	53,425	54,36	54,27
04/07/2024	79.515	1,17%	54,19	53,9949	55,29	54,44
03/07/2024	79.515	1,17%	54,19	53,9949	55,29	54,44
02/07/2024	203.493	0,06%	53,82	53,08	54,13	53,81
01/07/2024	207.906	-2,09%	54,98	53,29	55,09	53,78
28/06/2024	229.262	0,43%	54,98	54,39	55,64	54,9274
27/06/2024	266.795	3,23%	53,29	52,72	54,76	54,69
26/06/2024	172.342	0,61%	52,55	52,09	53,06	52,98
25/06/2024	334.753	0,42%	52,34	51,90	52,95	52,66
24/06/2024	322.936	-0,68%	52,63	52,44	53,60	52,44
21/06/2024	465.989	1,93%	52,00	51,8275	52,76	52,75
20/06/2024	166.830	-0,84%	52,12	51,42	52,915	51,75
19/06/2024	273.403	0,63%	52,45	51,48	52,81	52,82
18/06/2024	261.476	-0,57%	52,45	51,48	52,81	52,19
17/06/2024	204.133	1,92%	51,43	51,165	52,715	52,49
14/06/2024	224.171	-1,55%	51,91	50,785	51,78	51,50
13/06/2024	253.157	1,37%	51,77	51,59	52,64	52,56
12/06/2024	322.578	2,37%	51,77	51,59	52,755	51,85
11/06/2024	173.053	-0,06%	49,97	49,96	50,86	50,65
10/06/2024	128.634	0,54%	49,97	49,623	50,74	50,68
07/06/2024	144.994	-0,65%	50,50	50,16	50,82	50,41
06/06/2024	199.161	-0,39%	51,17	50,03	50,90	50,74
05/06/2024	262.508	-0,14%	51,17	50,24	51,44	50,94
04/06/2024	251.450	-2,09%	51,98	50,68	52,04	51,01
03/06/2024	812.779	1,66%	51,80	50,39	52,135	52,10
31/05/2024	367.554	3,02%	50,08	49,57	51,51	51,25
30/05/2024	662.421	1,84%	49,12	48,27	49,81	49,75
29/05/2024	499.864	0,27%	49,73	47,18	48,83	48,85
28/05/2024	367.492	-1,99%	49,73	48,17	49,73	48,72
27/05/2024	0	2,35%	49,09	49,03	49,88	49,71
24/05/2024	378.769	2,35%	49,09	49,03	49,88	49,71
23/05/2024	600.716	-0,68%	49,09	48,00	49,41	48,58
22/05/2024	339.920	-4,38%	50,96	48,75	50,96	48,91
21/05/2024	276.467	-0,22%	51,08	50,63	51,465	51,15
20/05/2024	258.057	-0,12%	51,34	51,175	51,93	51,26
17/05/2024	131.664	-0,33%	51,65	51,06	52,01	51,32
16/05/2024	225.216	-1,04%	52,21	51,38	52,26	51,49
15/05/2024	451.310	3,56%	50,89	50,58	52,05	52,03
14/05/2024	399.958	-0,30%	50,89	49,99	51,08	50,24
13/05/2024	265.225	0,34%	50,96	50,08	51,14	50,39
10/05/2024	266.212	-1,49%	51,28	50,16	51,38	50,22
09/05/2024	479.031	1,51%	50,57	50,04	51,26	50,98
08/05/2024	1.450.829	-7,67%	52,09	48,17	52,50	50,19
07/05/2024	551.452	0,24%	54,19	54,01	55,005	54,36
06/05/2024	420.018	-0,26%	54,74	54,19	55,30	54,23
03/05/2024	290.525	1,59%	54,48	53,78	54,91	54,37
02/05/2024	471.965	0,13%	52,85	52,76	54,095	53,52
01/05/2024	489.581	0,62%	52,85	52,42	54,21	53,45
30/04/2024	261.462	-3,46%	54,25	53,09	54,34	53,119
29/04/2024	333.641	1,66%	54,75	54,38	55,245	55,02
26/04/2024	597.116	-8,63%	59,11	54,06	58,62	54,12
25/04/2024	326.250	-1,04%	59,11	58,80	60,415	59,23
24/04/2024	267.966	1,56%	57,57	58,45	59,87	59,85
23/04/2024	189.073	0,98%	57,57	58,22	59,44	58,93
22/04/2024	234.948	1,69%	57,57	56,88	58,43	58,36
19/04/2024	229.371	-0,81%	57,90	56,79	58,52	57,39
18/04/2024	174.003	-1,36%	58,48	57,69	59,13	57,86
17/04/2024	138.504	-1,91%	60,56	58,63	60,605	58,66
16/04/2024	564.853	-0,27%	60,75	58,29	60,33	59,80
15/04/2024	203.958	0,18%	60,75	59,38	61,13	59,96
12/04/2024	228.598	-2,83%	60,75	59,63	61,03	59,85
11/04/2024	375.923	1,89%	60,86	59,98	61,71	61,59
10/04/2024	207.922	-2,30%	60,64	60,02	61,06	60,45
09/04/2024	234.530	0,63%	62,04	61,275	62,245	61,87
08/04/2024	122.475	-0,11%	62,04	61,16	62,04	61,48
05/04/2024	244.212	2,84%	59,80	59,80	61,665	61,55
04/04/2024	289.342	-4,21%	62,88	59,81	63,2073	59,85
03/04/2024	334.382	1,58%	61,07	61,07	62,79	62,48
02/04/2024	228.507	0,34%	60,74	59,82	61,63	61,51
01/04/2024	586.469	2,47%	60,74	60,5315	61,98	61,30
28/03/2024	185.306	0,10%	60,00	59,765	60,5945	59,82
27/03/2024	179.069	0,20%	60,04	59,17	60,32	59,76
26/03/2024	213.874	4,21%	57,95	57,59	59,889	59,64
25/03/2024	231.783	1,60%	56,53	56,335	57,85	57,23
22/03/2024	190.609	-0,42%	57,00	56,15	57,20	56,33
21/03/2024	406.834	0,18%	56,68	55,42	56,75	56,57
20/03/2024	118.201	2,41%	54,80	55,0901	56,68	56,47
19/03/2024	153.503	-0,09%	55,21	54,61	55,73	55,14
18/03/2024	132.337	0,31%	54,85	54,84	55,75	55,19
15/03/2024	602.376	-1,27%	55,40	54,67	55,98	55,02
14/03/2024	123.392	-2,30%	57,51	55,4902	56,87	55,73
13/03/2024	91.497	-0,31%	57,51	57,17	57,93	57,29
12/03/2024	194.993	1,36%	56,71	56,19	57,64	57,47
11/03/2024	141.783	-0,98%	56,71	56,67	57,30	56,70
08/03/2024	176.054	-1,21%	58,15	56,39	58,55	57,26
07/03/2024	173.859	1,95%	57,29	57,14	58,02	57,96
06/03/2024	205.247	0,50%	57,29	56,45	57,26	56,85
05/03/2024	224.701	-1,70%	57,14	56,425	57,735	56,57
04/03/2024	186.865	-0,59%	57,80	57,45	58,34	57,55
01/03/2024	175.600	-0,17%	57,86	56,7495	58,20	57,89
29/02/2024	318.737	2,20%	57,25	57,005	58,30	57,9883