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 > >>
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
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