BiG | O banco que entende os seus valores.

RSC Holdings Inc Class A (RRR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	562.501	2,10%	64,45	63,155	65,70	65,60
01/07/2026	442.699	-1,46%	66,15	64,06	66,15	64,19
30/06/2026	253.478	-1,26%	65,89	64,075	65,89	65,06
29/06/2026	670.353	-2,18%	68,00	65,34	68,115	65,89
26/06/2026	634.643	5,88%	63,82	63,82	67,70	67,26
25/06/2026	264.440	1,70%	62,80	62,28	64,42	63,57
24/06/2026	290.208	2,45%	61,06	61,06	62,54	62,50
23/06/2026	217.896	1,11%	60,38	60,265	61,63	61,02
18/06/2026	429.164	3,72%	59,81	59,29	61,74	60,45
17/06/2026	279.471	-3,03%	61,00	59,0225	61,12	59,13
16/06/2026	361.438	-0,38%	60,99	60,90	62,605	60,92
15/06/2026	501.977	-2,75%	63,35	60,61	63,65	61,13
12/06/2026	380.235	1,27%	62,34	62,26	63,22	62,85
11/06/2026	480.732	0,35%	62,45	61,67	62,95	62,32
10/06/2026	422.640	3,97%	59,88	59,50	62,15	62,08
09/06/2026	378.158	2,88%	58,09	57,00	60,15	59,77
08/06/2026	392.627	1,22%	57,52	57,03	58,575	58,09
05/06/2026	427.141	1,18%	56,73	56,73	58,24	57,39
04/06/2026	482.163	-0,28%	56,91	56,30	58,55	56,73
03/06/2026	365.795	-0,77%	57,00	56,305	57,225	56,91
02/06/2026	391.510	-2,41%	58,02	57,15	59,46	57,36
01/06/2026	469.014	0,69%	58,30	57,825	59,4899	58,78
29/05/2026	731.180	1,06%	57,78	57,20	59,48	58,38
28/05/2026	727.188	0,47%	57,61	55,923	58,58	57,78
27/05/2026	703.296	0,51%	57,68	57,17	58,60	57,51
26/05/2026	715.553	3,32%	55,83	55,20	57,29	57,22
22/05/2026	825.268	3,77%	53,37	53,37	55,73	55,38
21/05/2026	406.423	1,75%	52,28	51,155	53,70	53,37
20/05/2026	466.893	1,67%	51,80	50,52	52,85	52,45
19/05/2026	264.437	-0,96%	52,05	51,48	52,5657	51,59
18/05/2026	418.207	1,32%	51,30	50,84	52,87	52,12
15/05/2026	247.726	-0,19%	51,20	50,9104	51,93	51,44
14/05/2026	457.666	1,02%	50,70	50,70	51,92	51,56
13/05/2026	427.343	-3,75%	52,93	51,00	53,355	51,04
12/05/2026	390.662	0,89%	52,66	52,03	53,65	53,03
11/05/2026	457.435	-3,52%	54,52	52,09	54,52	52,56
08/05/2026	366.285	1,26%	53,28	53,28	54,545	54,48
07/05/2026	628.472	1,46%	52,24	52,15	54,11	53,74
06/05/2026	1.176.231	0,02%	53,35	52,34	53,675	52,93
05/05/2026	388.253	2,40%	51,84	51,58	53,135	52,92
04/05/2026	560.924	-2,14%	52,78	50,94	52,78	51,68
01/05/2026	808.936	-2,19%	54,30	52,565	54,90	52,78
30/04/2026	2.226.605	-3,82%	55,66	51,59	55,66	53,96
29/04/2026	725.768	1,04%	55,90	54,305	56,61	56,06
28/04/2026	737.741	2,02%	54,43	53,67	55,57	55,53
27/04/2026	116.684	0,69%	53,96	53,96	54,775	54,43
24/04/2026	872.287	-2,72%	55,70	53,59	55,70	54,08
23/04/2026	512.289	-0,13%	55,82	54,96	57,06	55,59
22/04/2026	410.442	-0,32%	55,95	55,45	56,615	55,66
21/04/2026	739.075	-0,80%	56,57	55,02	57,0799	55,84
20/04/2026	498.830	-1,09%	57,18	55,69	57,23	56,29
17/04/2026	781.777	0,64%	56,70	55,88	57,95	56,91
16/04/2026	359.555	-0,12%	56,45	55,70	56,69	56,55
15/04/2026	429.151	-1,77%	57,54	56,53	57,91	56,58
14/04/2026	533.363	1,88%	60,53	56,6816	60,53	57,60
13/04/2026	289.611	0,61%	55,70	55,42	56,56	56,54
10/04/2026	435.944	-0,36%	56,73	55,98	56,77	56,20
09/04/2026	287.470	-1,21%	56,96	55,71	57,21	56,40
08/04/2026	596.310	2,48%	57,4957	56,8633	59,02	57,07
07/04/2026	380.162	-0,09%	55,14	55,0201	56,13	55,69
06/04/2026	402.552	1,27%	55,07	53,86	55,76	55,74
02/04/2026	517.004	0,15%	56,00	53,04	56,00	55,04
01/04/2026	649.584	3,00%	53,36	53,035	55,25	54,96
31/03/2026	1.066.862	2,21%	52,61	51,45	54,40	53,36
30/03/2026	680.488	-3,16%	54,40	52,11	54,55	52,19
27/03/2026	978.162	-3,30%	55,50	52,90	55,795	53,89
26/03/2026	550.637	-5,09%	58,40	55,68	58,7759	55,74
25/03/2026	717.533	0,02%	59,25	58,145	59,95	58,75
24/03/2026	517.313	1,14%	57,50	57,19	58,95	58,74
23/03/2026	721.288	0,95%	58,10	58,05	60,15	58,08
20/03/2026	824.019	-3,93%	59,63	56,81	59,705	57,52
19/03/2026	743.794	2,94%	57,79	57,50	60,14	59,86
18/03/2026	344.138	-1,46%	58,89	58,09	59,53	58,15
17/03/2026	489.869	2,11%	57,77	57,77	59,60	58,99
16/03/2026	536.113	0,33%	58,00	57,08	58,88	57,77
13/03/2026	333.598	0,23%	58,35	57,50	58,95	57,58
12/03/2026	750.606	-2,19%	58,50	57,23	59,425	57,71
11/03/2026	512.301	1,46%	58,08	57,62	59,29	59,00
10/03/2026	689.213	0,10%	58,30	57,65	58,75	58,15
09/03/2026	719.176	0,68%	56,70	54,171	58,29	58,09
06/03/2026	497.160	-3,63%	59,80	57,30	59,81	57,70
05/03/2026	533.577	-0,30%	59,09	57,92	59,95	59,80
04/03/2026	503.586	-1,18%	61,59	59,93	61,805	59,98
03/03/2026	943.794	0,24%	59,48	58,56	61,33	60,695
02/03/2026	787.708	-0,05%	60,55	57,86	61,42	60,55
27/02/2026	697.070	-3,20%	62,50	59,35	62,50	60,55
26/02/2026	686.978	1,63%	61,43	61,41	62,87	62,52
25/02/2026	383.975	-0,42%	62,24	60,87	62,24	61,52
24/02/2026	579.169	2,07%	60,33	60,31	62,31	61,78
23/02/2026	524.055	-5,45%	63,52	59,27	64,00	60,53
20/02/2026	699.033	-1,63%	65,38	64,00	65,7271	64,02
19/02/2026	576.067	0,76%	65,56	64,4825	66,24	65,08
18/02/2026	487.602	3,80%	63,18	63,18	65,62	65,58
17/02/2026	404.757	2,57%	61,6929	61,60	63,30	63,18
13/02/2026	513.505	-0,79%	61,65	60,88	62,71	61,60
12/02/2026	550.449	-4,29%	64,97	61,63	66,4348	62,09
11/02/2026	912.449	-2,88%	67,51	64,6546	68,99	64,87
10/02/2026	934.006	2,17%	65,02	65,02	66,99	66,79
09/02/2026	355.585	1,10%	65,45	64,775	66,11	65,51
06/02/2026	332.783	4,67%	63,02	62,62	65,5085	64,80