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 > >>
05/02/2026	370.836	-2,17%	63,40	61,97	64,06	62,57
04/02/2026	356.382	0,79%	63,96	62,985	65,24	63,96
03/02/2026	445.244	0,19%	63,35	61,80	64,10	63,46
02/02/2026	416.735	0,33%	63,40	63,13	64,52	63,34
30/01/2026	718.984	1,09%	62,55	61,31	63,805	63,13
29/01/2026	410.575	1,98%	61,62	61,26	62,49	62,45
28/01/2026	502.889	1,39%	60,40	60,025	62,21	61,24
27/01/2026	179.512	-1,90%	61,70	60,19	61,93	60,40
26/01/2026	159.256	0,46%	61,28	61,25	62,25	61,57
23/01/2026	218.344	-0,37%	61,50	60,60	61,50	61,27
22/01/2026	283.690	-1,08%	62,18	61,28	63,29	61,50
21/01/2026	199.700	1,24%	61,62	60,89	62,33	62,17
20/01/2026	209.011	-2,57%	62,36	61,31	62,56	61,41
16/01/2026	482.950	-0,83%	63,56	62,51	63,76	63,03
15/01/2026	492.018	2,73%	61,62	61,62	64,235	63,56
14/01/2026	660.608	-0,82%	62,62	60,85	62,62	61,87
13/01/2026	387.615	0,82%	61,87	61,25	62,595	62,38
12/01/2026	394.527	-1,25%	62,62	61,33	63,615	61,87
09/01/2026	392.282	-1,57%	63,70	62,14	63,995	62,65
08/01/2026	479.505	3,88%	61,27	61,23	64,68	63,65
07/01/2026	469.462	-1,32%	62,27	60,4301	62,44	61,27
06/01/2026	278.029	0,36%	62,16	61,58	62,37	62,09
05/01/2026	287.503	-1,75%	63,41	61,84	63,6639	61,87
02/01/2026	439.836	1,65%	62,65	61,00	63,20	62,97
31/12/2025	349.672	-1,71%	62,88	61,75	63,29	61,95
30/12/2025	495.574	0,43%	62,89	61,95	63,69	61,95
29/12/2025	308.607	0,03%	62,39	61,73	62,95	62,76
26/12/2025	325.329	1,11%	62,00	61,855	63,05	62,74
24/12/2025	216.551	-0,74%	62,51	61,1801	62,61	62,05
23/12/2025	273.632	-1,68%	63,56	62,25	63,56	62,51
22/12/2025	374.492	0,71%	63,18	62,685	63,84	63,58
19/12/2025	329.687	0,67%	62,81	62,69	63,58	63,13
18/12/2025	437.069	-0,59%	63,11	62,18	63,59	62,71
17/12/2025	498.921	0,70%	63,14	62,60	64,25	63,08
16/12/2025	534.520	0,92%	62,30	61,85	62,76	62,67
15/12/2025	257.106	2,31%	61,04	60,645	62,145	62,10
12/12/2025	675.968	-0,28%	60,98	60,525	62,275	60,71
11/12/2025	476.445	6,44%	57,58	57,51	61,26	61,14
10/12/2025	297.420	1,81%	56,20	56,20	57,765	57,44
09/12/2025	259.349	0,37%	56,25	55,95	56,795	56,42
08/12/2025	301.013	-0,04%	56,82	55,92	56,88	56,21
05/12/2025	288.675	-0,18%	56,22	56,00	56,99	56,23
04/12/2025	307.168	-3,26%	58,47	56,22	58,85	56,33
03/12/2025	551.802	-1,66%	59,21	57,93	59,925	58,23
02/12/2025	309.067	0,80%	58,74	58,325	59,53	59,21
01/12/2025	327.332	0,27%	58,49	58,02	59,00	58,74
28/11/2025	199.624	-0,44%	59,17	58,47	59,225	58,57
26/11/2025	603.501	1,47%	57,65	57,61	59,05	58,83
25/11/2025	837.860	4,66%	55,91	55,90	58,435	57,98
24/11/2025	639.033	-0,70%	55,67	54,84	56,045	55,40
21/11/2025	525.283	2,65%	54,50	54,20	56,50	55,79
20/11/2025	393.959	-0,76%	55,55	54,065	56,07	54,33
19/11/2025	621.071	-0,81%	54,01	54,01	55,89	54,71
18/11/2025	664.795	2,37%	53,01	53,01	55,63	55,28
17/11/2025	779.482	-5,88%	56,97	53,97	57,155	53,99
14/11/2025	767.000	-2,70%	58,00	56,90	58,465	57,36
13/11/2025	1.054.975	1,24%	58,23	57,45	59,71	58,95
12/11/2025	6.250.404	-0,83%	59,00	57,70	59,43	58,23
11/11/2025	1.017.639	-0,59%	59,50	58,45	59,865	58,72
10/11/2025	1.108.180	2,14%	58,50	58,32	60,155	59,07
07/11/2025	1.508.548	4,86%	57,36	56,52	58,21	57,83
06/11/2025	351.289	1,52%	54,00	54,00	55,655	55,23
05/11/2025	241.555	0,70%	55,00	53,765	55,02	54,43
04/11/2025	363.795	-0,09%	55,00	53,37	55,00	54,04
03/11/2025	444.709	1,37%	53,31	53,31	54,62	54,07
31/10/2025	417.918	-0,91%	54,66	52,49	54,66	53,31
30/10/2025	585.628	2,87%	52,00	51,78	54,35	53,79
29/10/2025	1.209.291	-11,73%	58,44	52,13	58,44	52,29
28/10/2025	536.666	1,37%	56,69	56,69	59,45	59,24
27/10/2025	399.660	-1,07%	60,00	58,295	60,00	58,44
24/10/2025	937.346	-3,90%	61,00	58,77	61,66	59,07
23/10/2025	434.294	1,35%	60,97	60,27	62,00	61,47
22/10/2025	580.112	0,88%	60,11	59,90	60,91	60,65
21/10/2025	300.493	1,16%	59,98	59,20	60,56	60,12
20/10/2025	214.146	1,30%	59,28	58,8703	60,105	59,43
17/10/2025	267.394	0,38%	57,61	57,61	59,185	58,67
16/10/2025	236.445	0,14%	58,61	57,74	58,715	58,45
15/10/2025	240.987	1,30%	58,03	57,94	59,00	58,41
14/10/2025	326.310	3,25%	55,26	55,26	57,955	57,67
13/10/2025	695.268	0,23%	56,47	55,45	56,90	55,86
10/10/2025	291.935	-3,11%	57,44	55,52	57,721	55,73
09/10/2025	271.799	0,30%	57,86	56,85	57,86	57,48
08/10/2025	345.491	-0,47%	57,64	57,20	57,96	57,31
07/10/2025	510.443	-3,16%	59,80	57,24	59,80	57,58
06/10/2025	395.024	-1,44%	60,36	59,26	60,94	59,46
03/10/2025	269.813	-1,69%	62,3615	60,21	62,3615	60,40
02/10/2025	687.744	1,14%	61,17	60,49	61,965	61,44
01/10/2025	354.897	-0,48%	60,54	60,00	61,12	60,75
30/09/2025	277.409	-2,69%	62,31	60,53	62,505	61,06
29/09/2025	316.581	1,59%	62,51	61,565	62,81	62,73
26/09/2025	318.875	2,96%	59,98	59,98	62,02	61,73
25/09/2025	592.544	-1,68%	59,91	59,895	61,02	59,98
24/09/2025	314.022	-0,94%	61,58	59,77	61,905	61,00
23/09/2025	420.737	1,55%	60,47	60,38	62,1713	61,58
22/09/2025	401.279	-0,17%	60,45	59,78	61,24	60,64
19/09/2025	230.867	-0,62%	61,25	60,125	61,25	60,76
18/09/2025	221.437	0,61%	61,16	60,34	61,355	60,99
17/09/2025	205.271	1,52%	60,05	59,77	61,2737	60,63
16/09/2025	354.811	-2,13%	61,06	58,84	61,22	59,71
15/09/2025	245.479	-0,05%	61,36	61,06	62,23	61,08