RSC Holdings Inc Class A (RRR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	294.763	-0,45%	47,21	46,325	47,21	46,89
19-05-2023	220.032	-0,86%	47,82	46,34	47,82	47,10
18-05-2023	292.921	2,77%	46,15	46,15	47,685	47,51
17-05-2023	358.555	1,43%	45,74	45,74	46,73	46,23
16-05-2023	208.284	-1,73%	46,14	45,47	46,26	45,58
15-05-2023	258.611	1,00%	45,98	45,48	46,75	46,38
12-05-2023	486.530	2,04%	44,98	44,98	46,125	45,92
11-05-2023	275.641	-1,27%	45,28	44,59	45,295	45,00
10-05-2023	781.255	-3,21%	46,75	44,12	46,935	45,58
09-05-2023	575.195	-0,57%	47,10	46,88	47,90	47,09
08-05-2023	286.581	-2,11%	48,68	46,815	48,89	47,36
05-05-2023	344.522	4,18%	48,48	46,86	48,93	48,38
04-05-2023	324.340	-2,31%	47,44	45,84	47,44	46,44
03-05-2023	307.335	-1,78%	48,34	47,31	48,725	47,54
02-05-2023	241.696	-0,74%	48,42	47,40	48,62	48,40
01-05-2023	269.071	-0,08%	48,90	48,29	49,81	48,76
28-04-2023	341.492	1,67%	47,82	47,785	48,91	48,80
27-04-2023	365.298	4,03%	46,38	46,38	48,06	48,00
26-04-2023	376.514	-1,20%	46,50	45,83	47,48	46,14
25-04-2023	540.960	0,24%	46,35	45,671	46,76	46,70
24-04-2023	195.430	-1,50%	47,14	46,32	47,525	46,59
21-04-2023	283.896	1,03%	46,88	46,73	47,59	47,30
20-04-2023	805.546	3,17%	46,04	45,70	48,23	46,82
19-04-2023	387.968	-0,26%	45,49	45,05	46,08	45,38
18-04-2023	966.367	4,24%	44,14	44,14	45,86	45,50
17-04-2023	213.926	0,23%	43,51	43,061	44,00	43,65
14-04-2023	165.173	-0,43%	43,69	43,03	44,07	43,55
13-04-2023	119.616	0,97%	43,45	43,34	43,99	43,74
12-04-2023	126.877	-1,79%	44,38	43,22	44,50	43,32
11-04-2023	438.463	1,22%	43,73	43,38	44,42	44,11
10-04-2023	493.850	-0,02%	43,30	43,30	44,2725	43,58
06-04-2023	238.358	-0,55%	44,00	43,32	44,00	43,59
05-04-2023	229.855	-2,86%	44,96	43,41	44,96	43,83
04-04-2023	177.609	0,02%	45,33	44,20	45,33	45,12
03-04-2023	306.616	1,21%	44,44	44,26	45,22	45,11
31-03-2023	304.881	2,34%	43,95	43,71	44,68	44,57
30-03-2023	204.845	-0,73%	44,00	43,45	44,365	43,55
29-03-2023	258.680	2,12%	43,41	43,18	43,89	43,87
28-03-2023	164.539	0,59%	42,59	42,57	43,061	42,96
27-03-2023	287.440	1,11%	42,85	41,76	42,94	42,71
24-03-2023	231.468	0,72%	41,50	40,53	42,46	42,24
23-03-2023	244.200	-1,60%	42,91	41,4542	43,35	41,94
22-03-2023	355.279	-1,55%	43,29	42,57	43,885	42,62
21-03-2023	718.578	2,29%	43,26	42,87	43,985	43,29
20-03-2023	324.413	0,64%	42,29	42,025	43,17	42,32
17-03-2023	729.199	-1,66%	42,39	41,66	43,05	42,05
16-03-2023	377.442	2,96%	41,07	40,77	43,29	42,76
15-03-2023	445.678	-3,17%	41,52	40,65	41,935	41,53
14-03-2023	394.699	3,77%	42,35	42,215	43,28	42,89
13-03-2023	377.792	-3,75%	42,46	40,52	42,47	41,58
10-03-2023	304.043	-2,22%	43,94	42,66	44,30	43,20
09-03-2023	418.652	-2,45%	45,50	44,18	46,35	44,18
08-03-2023	420.674	2,91%	44,14	43,71	45,47	45,29
07-03-2023	423.444	0,76%	43,68	43,56	44,97	44,01
06-03-2023	352.055	-0,95%	44,40	43,67	44,46	43,68
03-03-2023	325.895	0,52%	44,08	43,11	44,58	44,10
02-03-2023	169.415	-1,02%	44,00	43,21	44,27	43,87
01-03-2023	291.471	1,49%	43,90	43,74	44,81	44,32
28-02-2023	605.904	0,35%	43,26	43,26	44,08	43,67
27-02-2023	199.250	-0,48%	44,32	43,50	44,32	43,52
24-02-2023	274.424	-2,58%	44,38	43,47	44,58	43,73
23-02-2023	206.027	-0,95%	45,48	44,33	45,765	44,89
22-02-2023	254.220	-0,42%	45,35	44,64	45,66	45,32
21-02-2023	312.860	-1,58%	45,65	45,23	46,055	45,51
20-02-2023	334.782	-0,19%	46,42	45,83	46,71	46,24
17-02-2023	334.782	-0,19%	46,42	45,83	46,71	46,24
16-02-2023	311.285	-2,89%	47,23	46,28	47,425	46,33
15-02-2023	274.798	0,95%	47,06	47,03	47,97	47,71
14-02-2023	274.163	0,06%	47,15	46,69	47,57	47,26
13-02-2023	188.500	0,34%	47,34	46,79	47,48	47,23
10-02-2023	262.007	-0,21%	46,97	46,695	47,50	47,07
09-02-2023	631.412	1,22%	47,36	46,63	48,46	47,17
08-02-2023	445.448	-3,88%	47,50	45,60	47,61	46,60
07-02-2023	389.979	3,11%	46,91	46,46	48,66	48,48
06-02-2023	364.280	-0,55%	46,80	46,39	47,44	47,02
03-02-2023	348.388	2,25%	45,86	45,23	47,635	47,28
02-02-2023	397.820	0,74%	46,18	44,67	46,54	46,24
01-02-2023	203.821	1,98%	44,97	44,69	46,06	45,90
31-01-2023	267.842	3,59%	43,67	43,32	45,12	45,01
30-01-2023	217.595	-3,10%	44,43	43,32	44,88	43,45
27-01-2023	148.018	0,07%	44,79	44,46	45,215	44,84
26-01-2023	161.788	1,15%	44,72	44,11	44,995	44,81
25-01-2023	219.849	-0,92%	44,42	44,09	44,65	44,30
24-01-2023	145.844	0,40%	44,41	44,22	44,97	44,71
23-01-2023	127.565	0,57%	44,50	44,07	44,84	44,53
20-01-2023	193.390	3,53%	43,32	42,83	44,38	44,28
19-01-2023	135.192	-0,37%	42,74	42,29	43,015	42,77
18-01-2023	173.070	-1,60%	44,08	42,74	44,10	42,93
17-01-2023	136.996	0,21%	43,54	43,33	44,225	43,63
16-01-2023	145.568	0,62%	42,96	42,55	43,65	43,54
13-01-2023	145.568	0,62%	42,96	42,55	43,65	43,54
12-01-2023	200.245	-0,02%	43,35	43,11	43,69	43,27
11-01-2023	260.085	0,12%	42,51	42,51	43,49	43,28
10-01-2023	225.594	-0,02%	43,19	42,24	43,39	43,23
09-01-2023	359.718	-0,53%	43,84	43,04	44,13	43,24
06-01-2023	244.578	-0,12%	43,10	42,82	43,90	42,74
05-01-2023	229.254	-0,16%	42,61	42,25	43,295	42,79
04-01-2023	309.269	5,05%	41,11	40,95	43,04	42,86
03-01-2023	1.131.123	1,98%	40,44	39,95	41,50	40,80
02-01-2023	332.351	-0,13%	39,75	39,10	40,23	40,01