RSC Holdings Inc Class A (RRR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
541.081 |
0,97%
|
40,56
|
40,17
|
43,77
|
41,85
|
| 22/04/2025 |
410.230 |
3,52%
|
40,51
|
39,4508
|
41,52
|
41,45
|
| 21/04/2025 |
447.954 |
-1,62%
|
40,70
|
39,4508
|
40,74
|
40,04
|
| 17/04/2025 |
319.482 |
-0,15%
|
41,02
|
40,175
|
41,59
|
40,70
|
| 16/04/2025 |
303.435 |
-1,12%
|
41,10
|
40,175
|
41,84
|
40,76
|
| 15/04/2025 |
290.876 |
0,34%
|
41,10
|
40,77
|
41,84
|
41,22
|
| 14/04/2025 |
515.028 |
1,46%
|
40,91
|
39,92
|
41,215
|
41,08
|
| 11/04/2025 |
471.379 |
0,37%
|
40,17
|
39,33
|
40,94
|
40,49
|
| 10/04/2025 |
393.214 |
-4,88%
|
41,03
|
39,145
|
41,03
|
40,34
|
| 09/04/2025 |
607.445 |
12,85%
|
37,05
|
36,855
|
43,225
|
42,41
|
| 08/04/2025 |
517.430 |
-2,37%
|
39,77
|
37,085
|
40,26
|
37,60
|
| 07/04/2025 |
1.558.726 |
2,26%
|
36,51
|
35,09
|
39,53
|
38,47
|
| 04/04/2025 |
1.223.176 |
-3,56%
|
37,09
|
36,02
|
38,50
|
37,62
|
| 03/04/2025 |
608.551 |
-9,43%
|
41,16
|
38,92
|
41,16
|
39,01
|
| 02/04/2025 |
552.781 |
2,26%
|
41,65
|
41,45
|
43,22
|
43,07
|
| 01/04/2025 |
424.593 |
-2,88%
|
43,14
|
41,8635
|
43,27
|
42,12
|
| 31/03/2025 |
543.269 |
0,58%
|
42,47
|
41,46
|
43,63
|
43,37
|
| 28/03/2025 |
434.909 |
-2,95%
|
44,27
|
42,85
|
44,42
|
43,12
|
| 27/03/2025 |
311.004 |
-0,40%
|
44,38
|
43,71
|
44,645
|
44,43
|
| 26/03/2025 |
376.231 |
-0,07%
|
44,83
|
44,31
|
44,94
|
44,61
|
| 25/03/2025 |
411.376 |
-1,09%
|
44,79
|
44,38
|
45,70
|
44,64
|
| 24/03/2025 |
316.126 |
1,99%
|
44,86
|
42,915
|
45,16
|
45,13
|
| 21/03/2025 |
381.879 |
-1,58%
|
44,86
|
42,915
|
44,50
|
44,25
|
| 20/03/2025 |
343.219 |
-0,88%
|
44,86
|
44,59
|
45,615
|
44,93
|
| 19/03/2025 |
276.590 |
1,66%
|
44,59
|
44,59
|
45,68
|
45,33
|
| 18/03/2025 |
167.779 |
-1,82%
|
45,03
|
44,50
|
45,72
|
44,59
|
| 17/03/2025 |
397.729 |
1,34%
|
44,79
|
44,585
|
45,89
|
45,39
|
| 14/03/2025 |
456.499 |
5,51%
|
43,29
|
43,04
|
45,13
|
44,79
|
| 13/03/2025 |
369.458 |
-3,29%
|
44,03
|
42,65
|
44,554
|
42,69
|
| 12/03/2025 |
620.781 |
2,34%
|
43,93
|
42,87
|
44,35
|
44,14
|
| 11/03/2025 |
657.495 |
-3,01%
|
44,47
|
42,33
|
44,47
|
43,13
|
| 10/03/2025 |
616.421 |
-5,41%
|
46,37
|
44,44
|
46,37
|
44,47
|
| 07/03/2025 |
703.049 |
-0,13%
|
47,61
|
45,33
|
47,24
|
47,01
|
| 06/03/2025 |
318.520 |
-1,69%
|
47,61
|
46,85
|
47,895
|
47,07
|
| 05/03/2025 |
403.071 |
-0,38%
|
48,20
|
47,62
|
49,13
|
47,88
|
| 04/03/2025 |
529.336 |
-2,04%
|
48,57
|
46,92
|
48,89
|
48,06
|
| 03/03/2025 |
383.126 |
-1,82%
|
50,23
|
48,81
|
50,60
|
49,06
|
| 28/02/2025 |
337.322 |
0,62%
|
53,10
|
49,445
|
50,25
|
49,97
|
| 27/02/2025 |
280.822 |
-1,00%
|
53,10
|
49,565
|
50,45
|
49,66
|
| 26/02/2025 |
374.374 |
-0,60%
|
53,10
|
50,06
|
51,305
|
50,16
|
| 25/02/2025 |
362.841 |
-1,21%
|
53,10
|
50,29
|
51,2167
|
50,46
|
| 24/02/2025 |
278.621 |
-0,62%
|
53,10
|
51,08
|
51,63
|
51,08
|
| 21/02/2025 |
419.431 |
-2,63%
|
53,10
|
50,555
|
53,10
|
51,40
|
| 20/02/2025 |
227.617 |
-0,21%
|
52,58
|
52,23
|
52,96
|
52,79
|
| 19/02/2025 |
291.004 |
-0,02%
|
52,52
|
51,5993
|
53,21
|
52,90
|
| 18/02/2025 |
315.205 |
0,23%
|
52,12
|
52,32
|
53,255
|
52,91
|
| 17/02/2025 |
0 |
1,32%
|
52,12
|
51,99
|
53,36
|
52,79
|
| 14/02/2025 |
385.522 |
1,32%
|
52,12
|
51,99
|
53,36
|
52,79
|
| 13/02/2025 |
873.963 |
1,03%
|
52,24
|
51,575
|
52,675
|
52,10
|
| 12/02/2025 |
775.622 |
1,28%
|
53,11
|
51,335
|
53,97
|
51,57
|
| 11/02/2025 |
827.973 |
1,01%
|
49,68
|
49,68
|
51,08
|
50,92
|
| 10/02/2025 |
557.651 |
2,36%
|
48,81
|
49,21
|
51,01
|
50,41
|
| 07/02/2025 |
1.028.519 |
0,76%
|
48,81
|
48,42
|
49,50
|
49,25
|
| 06/02/2025 |
357.970 |
0,12%
|
48,27
|
48,32
|
49,64
|
48,88
|
| 05/02/2025 |
354.568 |
0,58%
|
48,27
|
48,36
|
49,43
|
48,82
|
| 04/02/2025 |
144.395 |
-0,21%
|
48,27
|
48,13
|
48,99
|
48,54
|
| 03/02/2025 |
363.290 |
-0,84%
|
48,27
|
47,43
|
48,83
|
48,64
|
| 31/01/2025 |
388.920 |
-0,95%
|
48,27
|
48,48
|
49,66
|
49,05
|
| 30/01/2025 |
501.921 |
3,75%
|
48,27
|
48,36
|
50,815
|
49,52
|
| 29/01/2025 |
236.755 |
-1,26%
|
46,14
|
47,24
|
48,19
|
47,73
|
| 28/01/2025 |
512.254 |
1,36%
|
46,14
|
47,235
|
48,47
|
48,34
|
| 27/01/2025 |
749.507 |
2,96%
|
46,14
|
46,14
|
48,39
|
47,69
|
| 24/01/2025 |
331.688 |
-2,51%
|
46,27
|
46,29
|
47,42
|
46,32
|
| 23/01/2025 |
283.542 |
-0,17%
|
46,27
|
46,78
|
47,93
|
47,51
|
| 22/01/2025 |
605.049 |
0,11%
|
46,27
|
47,095
|
48,57
|
47,59
|
| 21/01/2025 |
264.328 |
1,73%
|
46,27
|
46,88
|
47,66
|
47,54
|
| 20/01/2025 |
0 |
-0,02%
|
46,27
|
46,44
|
47,45
|
46,73
|
| 17/01/2025 |
328.731 |
-0,02%
|
46,27
|
46,44
|
47,45
|
46,73
|
| 16/01/2025 |
475.831 |
0,43%
|
46,27
|
46,26
|
47,16
|
46,74
|
| 15/01/2025 |
631.059 |
3,22%
|
46,27
|
45,84
|
47,80
|
46,54
|
| 14/01/2025 |
590.802 |
2,69%
|
44,47
|
43,905
|
45,17
|
45,09
|
| 13/01/2025 |
460.294 |
1,67%
|
42,81
|
42,55
|
44,21
|
43,91
|
| 09/01/2025 |
440.859 |
-2,39%
|
44,37
|
43,19
|
44,435
|
43,19
|
| 08/01/2025 |
432.164 |
-1,90%
|
44,37
|
43,82
|
44,435
|
43,94
|
| 07/01/2025 |
162.050 |
-1,34%
|
45,46
|
44,49
|
45,93
|
44,79
|
| 06/01/2025 |
553.015 |
1,09%
|
46,54
|
45,22
|
46,43
|
45,40
|
| 03/01/2025 |
441.677 |
0,43%
|
46,54
|
43,6401
|
45,44
|
44,91
|
| 02/01/2025 |
366.173 |
-3,29%
|
46,54
|
44,18
|
46,525
|
44,72
|
| 31/12/2024 |
0 |
-0,43%
|
46,54
|
46,06
|
46,98
|
46,24
|
| 30/12/2024 |
275.040 |
0,61%
|
45,62
|
45,2395
|
46,64
|
46,24
|
| 27/12/2024 |
124.859 |
-0,65%
|
45,62
|
45,75
|
46,485
|
46,16
|
| 26/12/2024 |
194.590 |
0,15%
|
45,62
|
45,8543
|
46,63
|
46,46
|
| 24/12/2024 |
0 |
5,10%
|
45,62
|
45,775
|
46,42
|
46,39
|
| 23/12/2024 |
314.879 |
0,28%
|
45,62
|
45,495
|
46,20
|
45,91
|
| 20/12/2024 |
197.161 |
0,88%
|
46,16
|
44,95
|
46,63
|
45,78
|
| 19/12/2024 |
441.116 |
-0,48%
|
46,16
|
45,00
|
46,16
|
45,40
|
| 18/12/2024 |
0 |
-5,08%
|
49,00
|
45,43
|
48,49
|
45,62
|
| 17/12/2024 |
328.474 |
-1,54%
|
49,00
|
47,75
|
48,88
|
48,06
|
| 16/12/2024 |
269.152 |
-0,87%
|
49,00
|
48,54
|
49,34
|
48,81
|
| 13/12/2024 |
287.128 |
-0,92%
|
50,14
|
49,14
|
50,82
|
49,24
|
| 12/12/2024 |
323.518 |
0,36%
|
49,80
|
49,76
|
50,82
|
49,95
|
| 11/12/2024 |
230.670 |
0,83%
|
49,80
|
49,16
|
50,19
|
49,77
|
| 10/12/2024 |
257.163 |
-0,26%
|
49,50
|
48,82
|
50,125
|
49,36
|
| 09/12/2024 |
324.302 |
-0,08%
|
49,50
|
49,24
|
50,08
|
49,49
|
| 06/12/2024 |
207.384 |
-1,73%
|
50,99
|
49,335
|
50,99
|
49,53
|
| 05/12/2024 |
368.685 |
1,02%
|
49,96
|
49,915
|
51,15
|
50,40
|
| 04/12/2024 |
264.330 |
0,50%
|
49,75
|
49,615
|
50,45
|
49,89
|
| 03/12/2024 |
452.000 |
-4,13%
|
51,64
|
49,3502
|
51,64
|
49,64
|
| 02/12/2024 |
872.290 |
3,37%
|
50,09
|
50,09
|
52,30
|
51,78
|
| 29/11/2024 |
149.450 |
-0,30%
|
49,85
|
49,71
|
50,48
|
50,09
|
