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 > >>
28/02/2024	203.684	1,34%	55,31	55,515	56,75	56,74
27/02/2024	458.107	0,53%	55,85	55,885	56,57	55,99
26/02/2024	284.217	-3,41%	57,30	55,70	57,5543	55,695
23/02/2024	265.363	0,91%	57,04	57,04	58,21	57,66
22/02/2024	231.408	-0,80%	57,11	57,11	58,33	57,14
21/02/2024	320.558	1,09%	58,15	57,40	58,01	57,60
20/02/2024	224.809	-0,89%	58,15	57,40	58,16	57,98
19/02/2024	266.910	-1,12%	58,33	58,13	59,22	58,50
16/02/2024	266.910	-1,12%	58,33	58,13	59,22	58,50
15/02/2024	320.040	2,02%	58,20	57,63	59,22	59,16
14/02/2024	197.783	1,61%	57,72	56,895	58,245	57,99
13/02/2024	338.318	-3,60%	56,74	56,53	58,02	57,07
12/02/2024	342.332	0,58%	58,72	58,50	59,615	59,20
09/02/2024	469.197	1,64%	58,86	57,57	58,905	58,86
08/02/2024	1.748.163	4,83%	57,50	56,84	59,3074	57,91
07/02/2024	230.829	0,38%	54,84	54,515	55,45	55,24
06/02/2024	192.861	1,79%	54,23	54,23	55,11	55,03
05/02/2024	199.281	-1,87%	54,45	53,55	54,73	54,06
02/02/2024	173.980	0,16%	54,50	54,09	55,60	55,09
01/02/2024	236.952	0,59%	55,05	54,04	55,61	55,00
31/01/2024	286.999	-1,14%	55,05	54,67	56,10	54,68
30/01/2024	212.633	-0,83%	55,20	55,085	55,785	55,31
29/01/2024	247.382	2,67%	54,47	54,055	55,80	55,77
26/01/2024	120.247	0,56%	54,34	54,03	54,65	54,32
25/01/2024	115.438	1,26%	54,46	53,60	54,52	54,02
24/01/2024	193.321	-0,60%	54,77	53,125	54,79	53,35
23/01/2024	215.105	-0,22%	54,50	53,13	54,53	53,67
22/01/2024	411.636	-0,41%	54,34	52,885	54,65	53,79
19/01/2024	442.042	3,77%	52,42	51,515	54,10	54,01
18/01/2024	495.569	1,25%	52,35	50,93	52,73	52,05
17/01/2024	248.470	1,70%	49,69	49,67	51,58	51,41
16/01/2024	206.830	1,53%	49,19	49,05	50,55	50,55
15/01/2024	116.168	-0,88%	50,70	49,65	50,72	49,79
12/01/2024	116.168	-0,88%	50,70	49,65	50,72	49,79
11/01/2024	208.510	-0,30%	50,13	49,295	50,24	50,23
10/01/2024	220.528	-0,10%	50,13	49,99	50,89	50,38
09/01/2024	464.774	-2,72%	50,77	49,46	50,88	50,43
08/01/2024	392.730	2,76%	50,74	50,42	52,29	51,84
05/01/2024	156.740	0,38%	50,74	49,06	51,24	50,45
04/01/2024	249.314	0,16%	50,74	50,03	50,74	50,26
03/01/2024	353.669	-6,05%	54,01	50,12	52,3617	50,18
02/01/2024	592.969	0,15%	54,01	53,10	54,10	53,41
29/12/2023	211.240	-0,97%	54,01	53,10	54,06	53,33
28/12/2023	195.454	-0,70%	54,01	53,70	54,63	53,85
27/12/2023	133.702	1,65%	52,64	53,26	54,33	54,23
26/12/2023	142.582	0,95%	52,64	52,96	53,69	53,35
22/12/2023	187.038	0,88%	52,64	52,39	53,085	52,85
21/12/2023	227.454	0,96%	52,75	51,92	53,075	52,39
20/12/2023	319.523	-2,46%	53,28	51,83	53,59	51,89
19/12/2023	317.779	5,12%	50,46	50,73	53,42	53,20
18/12/2023	307.048	1,59%	50,46	50,03	51,16	50,61
15/12/2023	337.826	-1,09%	50,46	49,15	50,5599	49,82
14/12/2023	449.034	5,95%	48,70	48,27	50,99	50,37
13/12/2023	161.674	1,36%	47,15	46,205	48,02	47,79
12/12/2023	281.981	-0,17%	45,37	46,43	47,31	47,15
11/12/2023	358.528	1,42%	45,37	46,26	48,21	47,23
08/12/2023	173.071	2,11%	45,37	45,1671	46,90	46,57
07/12/2023	207.687	2,38%	44,49	44,67	45,59	45,61
06/12/2023	479.352	1,48%	44,49	44,20	45,39	44,55
05/12/2023	424.882	-2,05%	45,94	43,38	44,625	43,90
04/12/2023	422.234	-3,03%	45,94	44,55	46,75	44,82
01/12/2023	243.035	3,80%	44,63	44,66	46,265	46,22
30/11/2023	262.304	-0,45%	44,78	44,19	44,88	44,53
29/11/2023	257.931	-1,78%	45,77	44,64	46,47	44,73
28/11/2023	169.806	-0,29%	45,42	45,14	45,74	45,54
27/11/2023	396.396	1,47%	45,24	44,4703	45,77	45,67
24/11/2023	91.032	-0,90%	45,24	44,82	45,49	44,99
23/11/2023	193.412	1,08%	44,82	44,66	45,49	44,87
22/11/2023	188.027	2,28%	44,82	44,66	45,49	45,40
21/11/2023	175.413	-1,33%	44,82	44,30	44,78	44,39
20/11/2023	246.954	0,90%	44,82	44,25	45,35	44,99
17/11/2023	238.478	1,02%	44,56	44,0308	44,63	44,59
16/11/2023	159.726	-1,19%	44,64	43,74	44,67	44,14
15/11/2023	230.666	0,93%	44,19	44,19	45,395	44,67
14/11/2023	347.401	6,42%	42,89	42,89	44,57	44,26
13/11/2023	562.884	-2,05%	42,18	40,22	42,18	41,59
10/11/2023	246.128	3,38%	42,29	40,88	42,51	42,46
09/11/2023	279.717	-3,71%	42,29	40,86	42,885	41,07
08/11/2023	655.757	2,23%	40,94	40,74	43,235	42,65
07/11/2023	663.274	-0,38%	42,09	41,465	42,185	41,72
06/11/2023	240.920	-0,71%	40,74	41,39	42,33	41,88
03/11/2023	303.187	5,45%	40,74	40,72	42,72	42,18
02/11/2023	729.710	4,90%	39,03	38,85	40,11	40,00
01/11/2023	913.830	-3,59%	39,95	37,82	39,87	38,13
31/10/2023	210.436	-0,90%	39,53	39,26	40,13	39,55
30/10/2023	217.491	2,05%	39,53	38,79	40,12	39,91
27/10/2023	328.981	-0,51%	39,32	38,85	39,73	38,98
26/10/2023	403.306	-1,04%	39,59	39,13	39,74	39,18
25/10/2023	496.127	-6,01%	42,39	39,36	42,57	39,59
24/10/2023	242.517	0,29%	41,23	41,19	42,57	42,12
23/10/2023	305.560	1,21%	41,23	41,19	42,65	42,00
20/10/2023	249.144	-0,24%	41,60	41,14	41,74	41,50
19/10/2023	328.823	0,58%	41,54	41,3519	42,48	41,60
18/10/2023	222.402	-2,64%	41,93	41,34	42,49	41,36
17/10/2023	483.495	1,14%	41,83	41,83	42,67	42,479
16/10/2023	573.796	3,78%	41,75	40,80	42,23	42,00
13/10/2023	200.059	-1,22%	41,75	40,285	41,36	40,47
12/10/2023	257.562	-2,10%	41,75	40,71	41,83	40,97
11/10/2023	297.329	1,21%	41,50	41,44	41,91	41,85
10/10/2023	267.623	1,82%	40,75	39,895	41,56	41,35