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 > >>
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
12/09/2025	158.321	-0,57%	61,30	60,45	61,79	61,09
11/09/2025	190.899	0,24%	60,60	60,60	61,92	61,67
10/09/2025	238.350	0,84%	61,08	60,51	61,51	61,51
09/09/2025	232.892	-0,64%	61,18	60,795	62,10	60,98
08/09/2025	400.220	-1,43%	62,75	61,29	62,75	61,37
05/09/2025	401.187	0,47%	62,50	61,67	62,71	62,26
04/09/2025	473.946	0,10%	61,80	61,58	62,645	61,97
03/09/2025	937.243	-0,83%	62,40	61,32	63,08	61,91
02/09/2025	501.960	0,91%	61,87	60,59	62,45	62,43
29/08/2025	434.418	-1,73%	62,70	61,74	63,26	61,87
28/08/2025	337.875	0,01%	64,22	62,60	64,22	62,96
27/08/2025	621.967	0,64%	62,25	62,25	63,30	62,97
26/08/2025	270.606	1,07%	61,93	61,05	62,61	62,57
25/08/2025	274.993	0,83%	61,4299	61,045	62,50	61,93
22/08/2025	436.367	2,74%	60,21	59,695	61,59	61,44
21/08/2025	666.840	0,24%	59,58	59,14	60,04	59,80
20/08/2025	362.835	-0,98%	60,00	59,295	60,36	59,66
19/08/2025	1.097.708	1,21%	58,51	58,51	61,46	60,22
18/08/2025	467.670	0,78%	58,995	58,995	59,89	59,50
15/08/2025	495.816	-2,54%	60,58	58,985	61,00	59,04
14/08/2025	307.277	-0,56%	60,91	59,8925	60,91	60,58
13/08/2025	655.520	1,16%	60,23	60,00	61,24	60,92
12/08/2025	539.941	5,41%	57,99	57,28	60,25	60,22
11/08/2025	507.813	1,50%	53,99	53,99	57,215	57,13
08/08/2025	484.095	-0,53%	56,59	56,00	56,95	56,29
07/08/2025	595.538	-1,41%	57,81	55,73	57,96	56,59
06/08/2025	483.692	-1,75%	58,39	57,40	59,035	57,40
05/08/2025	627.755	-1,35%	59,22	58,13	59,22	58,42
04/08/2025	434.734	-2,23%	60,655	59,00	60,96	59,22
01/08/2025	985.183	-1,30%	60,062	58,95	60,65	60,54
31/07/2025	1.496.557	2,23%	60,20	59,2317	62,00	61,35
30/07/2025	1.287.265	9,14%	56,44	56,44	60,10	60,01
29/07/2025	509.456	0,53%	54,31	54,1738	55,28	55,01
28/07/2025	305.166	0,96%	55,06	54,20	55,06	54,72
25/07/2025	371.688	2,67%	54,76	52,75	54,76	54,20
24/07/2025	449.988	-3,42%	54,56	52,75	54,96	52,79
23/07/2025	409.495	0,74%	54,58	53,39	55,26	54,66
22/07/2025	514.222	-0,42%	55,08	53,39	55,56	54,26
21/07/2025	326.329	-0,71%	55,05	52,985	55,554	54,49
18/07/2025	567.874	-0,89%	55,65	54,37	56,70	54,88
17/07/2025	497.172	-0,49%	56,64	53,245	57,48	55,37
16/07/2025	766.365	1,29%	56,58	53,96	57,07	55,64
15/07/2025	625.414	-2,43%	55,83	54,82	56,82	54,93
14/07/2025	614.672	0,30%	55,75	55,51	56,82	56,30
11/07/2025	556.126	-2,08%	54,88	54,88	57,41	56,13