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
<< < 2 3 4 5 6 > >>
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
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