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 > >>
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
10/07/2025	750.504	4,58%	54,99	54,47	57,41	57,32
09/07/2025	569.613	0,37%	55,14	53,98	55,67	54,81
08/07/2025	647.306	-0,44%	54,04	54,04	55,67	54,61
07/07/2025	665.841	0,24%	54,72	54,03	55,27	54,85
04/07/2025	333.167	0,61%	54,75	54,59	55,115	54,72
03/07/2025	333.159	1,86%	53,65	52,00	55,4028	54,72
02/07/2025	1.508.880	1,66%	52,04	52,04	54,50	54,39
01/07/2025	776.242	2,83%	52,36	51,40	54,13	53,50
30/06/2025	350.882	0,35%	53,49	51,40	53,49	52,03
27/06/2025	294.791	1,19%	51,79	50,57	52,03	51,85
26/06/2025	377.058	-0,70%	51,66	51,05	52,17	51,19
25/06/2025	333.410	-0,71%	51,56	50,95	52,27	51,55
24/06/2025	485.109	1,94%	50,49	49,4747	52,27	51,92
23/06/2025	516.706	1,39%	50,49	49,4747	50,95	50,93
20/06/2025	662.818	-1,03%	51,63	50,03	51,63	50,23
19/06/2025	359.070	-4,34%	50,11	48,32	51,32	50,75
18/06/2025	353.243	0,48%	49,58	49,48	51,66	50,75
17/06/2025	690.342	1,16%	48,26	48,09	50,89	50,51
16/06/2025	500.884	5,16%	48,26	48,09	50,1299	49,93
13/06/2025	437.007	-2,17%	48,21	47,48	49,09	47,48
12/06/2025	331.524	0,16%	49,09	47,83	49,60	48,79
11/06/2025	489.792	-0,63%	49,31	48,45	49,79	48,71
10/06/2025	456.209	-0,18%	50,17	48,44	50,28	49,02
09/06/2025	451.015	-1,86%	51,66	49,00	51,66	49,11
06/06/2025	263.052	1,30%	49,19	48,35	50,41	50,04
05/06/2025	272.867	0,14%	48,99	48,5991	49,95	49,40
04/06/2025	463.131	0,49%	49,21	48,46	49,96	49,33
03/06/2025	440.909	-0,57%	49,07	48,46	49,80	49,09
02/06/2025	789.270	2,70%	48,07	48,07	49,80	49,37
30/05/2025	280.044	-1,54%	49,62	47,94	49,63	48,07
29/05/2025	477.420	-1,43%	49,78	48,50	50,66	48,83
28/05/2025	729.600	-0,62%	47,88	47,525	50,46	49,54
27/05/2025	837.769	6,06%	47,01	47,01	50,46	49,85
23/05/2025	515.564	-0,40%	44,55	44,28	47,42	47,00
22/05/2025	1.003.758	5,78%	45,33	44,28	47,29	47,19
21/05/2025	812.006	-2,49%	46,17	44,4625	46,42	44,61
20/05/2025	407.053	-1,55%	46,38	45,20	47,00	45,75
19/05/2025	529.849	-1,34%	46,4072	46,19	47,00	46,47
16/05/2025	342.878	-0,11%	46,85	46,65	47,99	47,10
15/05/2025	531.086	-0,11%	46,81	46,715	47,78	47,15
14/05/2025	418.699	0,45%	47,07	46,23	48,425	47,20
13/05/2025	805.774	2,28%	46,72	46,415	48,425	46,99
12/05/2025	681.992	5,68%	47,58	46,415	47,58	46,92
09/05/2025	278.400	0,54%	44,08	43,76	44,89	44,40
08/05/2025	382.063	0,39%	43,59	43,16	44,89	44,16
07/05/2025	305.495	1,52%	43,28	43,16	44,255	43,99
06/05/2025	292.205	-0,80%	43,20	43,149	44,75	43,33
05/05/2025	446.453	-0,30%	43,00	43,00	44,75	43,68
02/05/2025	584.055	3,64%	42,73	41,90	44,24	43,81
01/05/2025	1.243.602	-1,01%	42,79	41,835	43,67	42,27
30/04/2025	549.403	-2,04%	42,62	41,835	43,73	42,70
29/04/2025	510.342	1,70%	42,55	42,395	43,73	43,59
28/04/2025	326.059	0,61%	42,60	42,395	43,17	42,86
25/04/2025	386.234	1,84%	41,88	41,34	42,725	42,60
24/04/2025	496.874	-0,05%	42,54	41,34	43,77	41,83