RSC Holdings Inc Class A (RRR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
945.024 |
-1,20%
|
51,75
|
49,60
|
51,75
|
50,301
|
| 18/09/2026 |
516.756 |
-3,65%
|
52,81
|
50,795
|
52,915
|
50,91
|
| 17/09/2026 |
304.590 |
-0,94%
|
55,3822
|
52,78
|
55,3822
|
52,79
|
| 16/09/2026 |
349.645 |
-0,97%
|
53,81
|
52,80
|
54,385
|
53,28
|
| 15/09/2026 |
437.625 |
0,68%
|
54,75
|
53,6475
|
55,06
|
53,81
|
| 14/09/2026 |
469.222 |
-2,06%
|
55,79
|
54,49
|
56,30
|
54,49
|
| 11/09/2026 |
577.350 |
2,21%
|
55,19
|
54,52
|
56,02
|
55,90
|
| 10/09/2026 |
372.492 |
-0,60%
|
55,50
|
54,35
|
55,50
|
54,69
|
| 09/09/2026 |
555.325 |
-1,96%
|
56,8232
|
54,43
|
56,95
|
55,02
|
| 08/09/2026 |
926.980 |
-1,72%
|
57,15
|
56,12
|
57,64
|
56,12
|
| 04/09/2026 |
282.814 |
0,16%
|
57,37
|
56,6967
|
57,55
|
57,15
|
| 03/09/2026 |
756.353 |
0,47%
|
57,06
|
56,485
|
58,21
|
57,09
|
| 02/09/2026 |
395.653 |
1,28%
|
56,75
|
56,64
|
58,59
|
56,84
|
| 01/09/2026 |
512.426 |
-0,07%
|
56,4502
|
55,42
|
56,7899
|
56,10
|
| 31/08/2026 |
670.711 |
-1,47%
|
56,94
|
55,285
|
57,8225
|
56,16
|
| 28/08/2026 |
914.236 |
-2,47%
|
58,58
|
56,50
|
59,34
|
56,97
|
| 27/08/2026 |
447.252 |
-2,13%
|
59,81
|
58,30
|
60,11
|
58,40
|
| 26/08/2026 |
372.665 |
-0,07%
|
59,72
|
59,13
|
60,845
|
59,67
|
| 25/08/2026 |
387.683 |
-1,74%
|
61,19
|
59,70
|
61,34
|
59,72
|
| 24/08/2026 |
189.941 |
-0,51%
|
61,29
|
60,70
|
61,87
|
60,78
|
| 21/08/2026 |
352.507 |
0,00%
|
61,70
|
60,45
|
62,1632
|
61,09
|
| 20/08/2026 |
283.881 |
-0,29%
|
61,21
|
60,00
|
61,28
|
61,09
|
| 19/08/2026 |
198.470 |
-0,42%
|
62,10
|
61,01
|
62,81
|
61,25
|
| 18/08/2026 |
300.917 |
-2,69%
|
62,44
|
61,4779
|
62,465
|
61,51
|
| 17/08/2026 |
467.321 |
-0,71%
|
63,10
|
62,31
|
63,32
|
63,21
|
| 14/08/2026 |
253.483 |
2,57%
|
62,419
|
61,645
|
64,105
|
63,66
|
| 13/08/2026 |
361.386 |
-1,66%
|
62,80
|
61,51
|
63,3101
|
62,045
|
| 12/08/2026 |
626.326 |
-0,06%
|
63,13
|
61,91
|
64,05
|
63,09
|
| 11/08/2026 |
520.640 |
2,84%
|
61,50
|
61,16
|
63,13
|
63,04
|
| 10/08/2026 |
422.209 |
-0,93%
|
62,45
|
60,6065
|
62,45
|
61,29
|
| 07/08/2026 |
310.352 |
-1,56%
|
63,8437
|
61,3501
|
63,8437
|
61,88
|
| 06/08/2026 |
491.710 |
3,35%
|
61,39
|
60,55
|
63,34
|
62,91
|
| 05/08/2026 |
835.262 |
-5,07%
|
64,27
|
60,79
|
66,95
|
60,97
|
| 04/08/2026 |
955.720 |
-1,95%
|
65,61
|
63,13
|
66,97
|
64,27
|
| 03/08/2026 |
504.254 |
1,82%
|
64,64
|
64,24
|
65,815
|
65,61
|
| 31/07/2026 |
203.152 |
-0,77%
|
65,28
|
64,09
|
64,91
|
64,44
|
| 30/07/2026 |
389.196 |
-1,01%
|
66,00
|
63,74
|
66,00
|
64,93
|
| 29/07/2026 |
371.700 |
-0,86%
|
66,35
|
65,13
|
66,35
|
65,61
|
| 28/07/2026 |
279.044 |
1,65%
|
65,04
|
65,04
|
66,235
|
66,13
|
| 27/07/2026 |
333.079 |
1,82%
|
63,92
|
63,92
|
66,10
|
65,07
|
| 24/07/2026 |
268.081 |
1,74%
|
63,29
|
63,28
|
64,70
|
63,92
|
| 23/07/2026 |
272.832 |
-1,81%
|
62,91
|
62,39
|
63,54
|
62,78
|
| 22/07/2026 |
252.632 |
-0,27%
|
64,08
|
62,62
|
64,235
|
63,89
|
| 21/07/2026 |
280.234 |
-1,16%
|
58,98
|
58,98
|
65,413
|
64,22
|
| 20/07/2026 |
245.955 |
0,29%
|
65,20
|
64,64
|
65,7625
|
64,94
|
| 17/07/2026 |
365.287 |
-2,95%
|
66,73
|
64,25
|
66,73
|
64,75
|
| 16/07/2026 |
311.530 |
1,82%
|
65,58
|
65,51
|
67,395
|
66,73
|
| 15/07/2026 |
310.543 |
2,36%
|
64,00
|
64,00
|
66,39
|
65,51
|
| 14/07/2026 |
431.169 |
-0,64%
|
66,38
|
63,59
|
67,65
|
64,00
|
| 13/07/2026 |
252.920 |
0,34%
|
63,78
|
63,645
|
65,35
|
64,41
|
| 10/07/2026 |
246.891 |
1,13%
|
63,44
|
63,44
|
65,08
|
64,21
|
| 09/07/2026 |
261.508 |
0,21%
|
63,32
|
62,42
|
64,41
|
63,49
|
| 08/07/2026 |
286.298 |
-4,26%
|
65,52
|
63,105
|
65,98
|
63,32
|
| 07/07/2026 |
280.471 |
1,67%
|
65,04
|
64,97
|
66,25
|
66,16
|
| 06/07/2026 |
295.515 |
-0,92%
|
65,85
|
64,39
|
66,525
|
65,04
|
| 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
|
