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 > >>
09-10-2023	211.790	0,67%	39,49	39,39	40,69	40,61
06-10-2023	172.094	1,28%	39,49	39,42	40,6953	40,34
05-10-2023	210.454	-0,77%	39,98	39,71	40,31	39,83
04-10-2023	422.015	0,78%	39,98	39,15	40,48	40,14
03-10-2023	322.044	-2,97%	40,71	39,58	40,86	39,83
02-10-2023	409.233	0,12%	41,44	40,76	42,01	41,05
29-09-2023	583.937	1,29%	40,82	40,82	41,39	41,00
28-09-2023	317.682	0,42%	40,26	39,87	40,18	40,48
27-09-2023	388.235	0,20%	40,44	39,75	40,60	40,31
26-09-2023	237.814	-1,42%	40,44	40,21	40,80	40,23
25-09-2023	308.441	-2,37%	43,48	40,53	41,7899	40,81
22-09-2023	133.210	-1,76%	43,48	41,77	42,83	41,80
21-09-2023	267.479	-1,44%	43,48	42,29	43,48	42,55
20-09-2023	203.161	-0,28%	43,55	43,11	44,08	43,17
19-09-2023	362.458	-1,64%	43,93	43,11	44,22	43,29
18-09-2023	154.019	-1,03%	44,37	43,98	44,50	44,01
15-09-2023	279.981	0,23%	43,91	44,05	44,94	44,47
14-09-2023	185.039	2,12%	43,91	43,36	44,43	44,37
13-09-2023	238.122	-1,15%	43,54	43,40	44,4413	43,70
12-09-2023	376.604	1,31%	43,54	43,50	45,10	44,21
11-09-2023	451.320	2,06%	42,12	41,97	43,82	43,64
08-09-2023	310.552	1,83%	42,12	41,97	42,845	42,76
07-09-2023	256.593	-3,16%	44,19	41,765	43,51	41,99
06-09-2023	187.912	0,96%	44,19	42,7701	43,42	43,36
05-09-2023	243.550	-3,51%	44,19	42,86	44,19	42,95
04-09-2023	179.318	1,32%	43,61	43,945	44,635	44,51
01-09-2023	179.318	1,32%	43,61	43,945	44,635	44,51
31-08-2023	283.612	0,94%	43,61	43,44	44,085	43,93
30-08-2023	348.228	-1,23%	43,91	43,47	44,33	43,52
29-08-2023	306.606	1,29%	43,34	43,225	44,36	44,06
28-08-2023	346.122	0,86%	43,21	43,16	43,60	43,50
25-08-2023	327.700	-0,42%	43,31	42,705	43,62	43,13
24-08-2023	390.532	-0,44%	43,12	42,87	43,50	43,31
23-08-2023	314.458	2,09%	42,78	42,23	43,645	43,50
22-08-2023	284.912	1,16%	42,78	42,04	42,66	42,61
21-08-2023	269.986	0,07%	42,78	41,46	42,14	42,12
18-08-2023	229.905	0,14%	42,78	41,29	42,407	42,09
17-08-2023	233.326	-1,80%	42,78	41,95	42,85	42,03
16-08-2023	228.980	-1,65%	43,41	42,665	43,51	42,80
15-08-2023	241.925	-2,44%	44,28	43,30	44,29	43,52
14-08-2023	165.683	0,56%	44,18	43,80	44,64	44,61
11-08-2023	324.674	-1,23%	44,77	44,07	44,91	44,36
10-08-2023	345.395	-0,69%	44,24	44,58	45,39	44,91
09-08-2023	406.396	2,94%	44,24	44,09	45,41	45,22
08-08-2023	383.863	-3,81%	45,35	43,865	45,39	43,93
07-08-2023	389.146	1,15%	45,59	45,37	46,615	45,67
04-08-2023	1.214.726	-4,30%	47,28	44,17	46,75	45,15
03-08-2023	404.310	-1,26%	47,28	46,605	47,41	47,18
02-08-2023	227.205	-0,11%	48,01	46,82	47,945	47,78
01-08-2023	337.601	-1,38%	48,01	47,25	48,62	47,83
31-07-2023	324.498	0,46%	48,22	47,925	48,75	48,50
28-07-2023	556.621	-2,94%	49,84	48,25	50,3683	48,28
27-07-2023	320.045	-1,86%	50,80	49,445	50,80	49,74
26-07-2023	173.823	-0,30%	50,82	50,40	51,35	50,68
25-07-2023	185.297	0,69%	50,33	49,84	51,04	50,83
24-07-2023	401.892	-0,36%	50,00	49,41	50,75	50,48
21-07-2023	245.322	0,52%	50,00	50,38	50,97	50,66
20-07-2023	204.910	-0,28%	50,00	49,78	50,519	50,40
19-07-2023	215.691	0,12%	50,48	50,095	50,87	50,54
18-07-2023	346.447	2,71%	49,26	49,26	50,73	50,48
17-07-2023	161.453	0,16%	48,94	48,85	49,60	49,15
14-07-2023	192.914	0,80%	48,78	48,07	49,07	49,07
13-07-2023	246.872	0,39%	48,73	48,66	49,52	48,68
12-07-2023	203.724	-0,27%	49,33	48,46	49,33	48,49
11-07-2023	219.337	0,48%	48,64	48,36	49,25	48,62
10-07-2023	260.921	3,51%	46,74	46,74	48,55	48,39
07-07-2023	231.400	2,57%	45,51	45,87	46,78	46,75
06-07-2023	252.093	-0,76%	45,51	44,61	45,89	45,58
05-07-2023	341.156	-1,71%	46,34	45,36	47,115	45,93
04-07-2023	94.413	-0,73%	46,65	46,613	47,115	46,44
03-07-2023	94.413	-0,73%	46,65	46,613	47,115	46,44
30-06-2023	529.016	-0,21%	47,27	46,58	47,32	46,78
29-06-2023	199.715	1,47%	46,15	46,16	46,90	46,88
28-06-2023	347.944	-0,69%	46,45	45,83	46,86	46,20
27-06-2023	866.383	4,21%	45,00	44,83	46,81	46,52
26-06-2023	255.234	0,72%	44,18	44,18	44,97	44,64
23-06-2023	1.192.707	-2,83%	45,18	43,97	45,43	44,32
22-06-2023	313.953	-2,81%	46,66	45,56	47,33	45,61
21-06-2023	265.008	0,54%	46,66	46,50	47,33	46,93
20-06-2023	307.780	-1,44%	47,11	46,32	47,24	46,68
19-06-2023	513.471	-2,47%	48,92	47,14	48,96	47,36
16-06-2023	513.471	-2,47%	48,92	47,14	48,96	47,36
15-06-2023	231.751	-0,43%	48,77	47,95	48,96	48,56
14-06-2023	277.487	-1,44%	49,48	48,36	49,70	48,77
13-06-2023	449.501	0,51%	49,19	49,47	50,66	49,73
12-06-2023	160.355	0,98%	49,19	48,80	49,76	49,48
09-06-2023	144.500	-0,85%	49,34	48,80	49,7199	49,00
08-06-2023	228.822	1,81%	48,43	47,755	49,81	49,42
07-06-2023	484.980	0,33%	48,44	47,84	48,95	48,54
06-06-2023	503.801	3,27%	47,00	46,83	48,55	48,38
05-06-2023	253.176	-0,64%	46,65	46,31	46,89	46,85
02-06-2023	305.776	2,41%	45,47	46,42	47,58	47,15
01-06-2023	307.249	0,99%	45,47	45,08	46,24	46,04
31-05-2023	166.650	-0,11%	45,63	45,23	45,935	45,58
30-05-2023	166.650	-0,11%	45,63	45,23	45,935	45,58
29-05-2023	188.375	-0,02%	45,58	45,13	45,92	45,63
26-05-2023	188.375	-0,02%	45,58	45,13	45,92	45,63
25-05-2023	260.135	-0,78%	46,05	45,62	46,84	45,64
24-05-2023	708.937	-1,16%	46,00	45,26	46,399	46,00
23-05-2023	390.299	-0,75%	46,61	46,11	47,07	46,54