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 >
30/12/2022	332.351	-0,13%	39,75	39,10	40,23	40,01
29/12/2022	158.537	2,80%	39,00	38,85	40,335	40,06
28/12/2022	212.547	-3,35%	40,29	38,86	40,5978	38,97
27/12/2022	177.912	0,67%	40,11	39,98	40,79	40,32
23/12/2022	46.224	0,12%	39,65	38,90	39,789	39,5656
22/12/2022	262.728	-3,07%	40,50	38,71	40,625	39,52
21/12/2022	202.830	-1,55%	41,75	40,73	41,75	40,77
20/12/2022	225.113	0,75%	40,99	40,58	41,68	41,41
19/12/2022	346.916	-2,17%	42,00	40,97	42,02	41,10
16/12/2022	428.303	0,00%	41,31	41,04	42,43	42,01
15/12/2022	334.025	-2,28%	42,99	41,70	43,14	42,01
14/12/2022	373.447	-1,51%	43,37	42,37	43,53	42,99
13/12/2022	550.590	-0,48%	45,09	43,6867	45,325	43,90
12/12/2022	284.814	2,75%	42,89	42,79	44,19	44,11
09/12/2022	169.178	-2,22%	43,13	42,56	43,33	42,26
08/12/2022	123.606	0,82%	43,38	42,82	44,03	43,22
07/12/2022	139.858	-0,63%	43,08	42,745	43,80	42,87
06/12/2022	768.902	0,09%	43,10	42,30	43,55	43,14
05/12/2022	390.894	-1,42%	43,91	43,02	44,005	43,10
02/12/2022	748.015	-1,51%	43,91	43,351	44,25	43,72
01/12/2022	792.479	-0,49%	45,27	44,38	45,3699	44,39
30/11/2022	585.507	-0,16%	45,27	44,313	45,65	45,06
29/11/2022	1.109.062	1,97%	43,82	43,96	45,53	45,13
28/11/2022	1.473.436	1,78%	44,30	43,77	45,65	45,27
25/11/2022	248.277	-0,16%	44,38	44,28	44,90	44,525
24/11/2022	674.965	-0,16%	44,38	43,75	44,89	44,47
23/11/2022	674.965	-0,16%	44,38	43,75	44,89	44,47
22/11/2022	1.195.596	6,10%	44,57	42,06	44,64	44,54
21/11/2022	2.046.529	-1,62%	44,57	41,88	43,66	42,49
18/11/2022	566.274	-0,67%	44,57	43,015	44,62	43,19
17/11/2022	595.667	-2,05%	43,53	43,03	43,61	43,48
16/11/2022	726.532	0,11%	42,92	43,96	44,78	44,39
15/11/2022	821.530	2,02%	42,92	44,345	45,57	44,88
14/11/2022	316.155	2,68%	42,92	42,50	45,01	43,99
11/11/2022	270.524	1,69%	40,87	42,53	43,94	42,84
10/11/2022	302.616	4,58%	40,87	42,31	43,15	42,50
09/11/2022	119.174	-1,67%	40,87	40,60	41,72	40,64
08/11/2022	192.601	0,58%	39,63	40,555	41,725	41,33
07/11/2022	246.771	2,65%	39,63	39,53	41,19	41,06
04/11/2022	190.415	1,01%	39,63	39,16	40,57	39,93
03/11/2022	180.559	-1,18%	39,63	38,71	40,06	39,53
02/11/2022	247.767	-3,57%	39,22	40,00	41,61	40,00
01/11/2022	224.211	-0,41%	39,22	40,72	42,8797	41,48
31/10/2022	261.310	1,34%	39,22	40,79	41,95	41,65
28/10/2022	406.023	5,35%	39,22	39,22	41,42	41,14
27/10/2022	196.897	0,03%	39,22	38,871	39,57	39,05
26/10/2022	297.129	0,23%	38,11	38,945	40,73	39,04
25/10/2022	159.583	0,92%	38,11	39,25	39,97	39,54
24/10/2022	217.977	0,15%	38,11	38,35	39,60	39,18
21/10/2022	149.141	2,76%	38,11	37,81	39,24	39,11
20/10/2022	209.038	-0,76%	38,11	37,58	38,83	38,04
19/10/2022	237.616	-3,06%	40,13	38,05	39,61	38,33
18/10/2022	203.193	0,13%	40,13	39,35	40,87	39,51
17/10/2022	209.145	4,89%	38,41	38,40	39,57	39,46
14/10/2022	194.975	-0,84%	36,82	37,58	38,8599	37,62
13/10/2022	198.946	2,60%	36,82	36,01	38,46	37,94
12/10/2022	120.590	-0,16%	36,59	36,69	37,65	37,48
11/10/2022	282.174	2,26%	36,59	35,76	37,79	37,54
10/10/2022	228.034	-1,21%	37,01	35,91	37,47	36,71
07/10/2022	291.165	-1,14%	37,00	36,17	37,33	37,16
06/10/2022	300.394	1,51%	37,08	36,98	37,81	37,71
05/10/2022	181.781	0,76%	36,51	36,43	37,47	37,15
04/10/2022	303.341	5,70%	34,25	34,25	37,72	37,27
03/10/2022	378.266	2,92%	34,26	33,803	36,04	35,26
30/09/2022	515.375	-1,58%	34,73	34,16	35,375	34,26
29/09/2022	302.480	-3,26%	35,28	34,24	35,28	34,835
28/09/2022	332.243	2,21%	35,44	35,41	36,355	36,01
27/09/2022	210.270	1,27%	35,42	34,86	36,225	35,23
26/09/2022	425.083	0,32%	34,72	34,38	35,79	34,79
23/09/2022	489.074	-1,08%	34,68	33,62	34,75	34,68
22/09/2022	488.289	-5,88%	37,68	34,55	37,68	35,06
21/09/2022	510.329	-3,42%	38,54	36,82	38,77	37,25
20/09/2022	373.678	-1,98%	39,26	38,405	39,88	38,57
19/09/2022	618.888	1,84%	37,98	38,41	39,40	39,35
16/09/2022	368.941	-0,59%	38,21	37,37	38,71	38,64
15/09/2022	338.265	1,01%	38,32	37,93	39,89	38,87
14/09/2022	539.437	-0,41%	38,26	37,06	41,19	38,48
13/09/2022	518.316	-4,62%	38,93	38,49	40,07	38,64
12/09/2022	306.526	-0,39%	40,92	40,425	41,7641	40,51
09/09/2022	215.382	5,47%	38,07	39,14	40,83	40,67
08/09/2022	408.338	-1,05%	38,07	37,505	38,75	38,50
07/09/2022	421.772	4,15%	38,22	37,63	39,02	38,91
06/09/2022	335.497	-1,22%	37,29	36,78	37,81	37,36
05/09/2022	306.425	-1,22%	38,33	36,94	38,26	37,32
02/09/2022	306.425	-1,22%	38,33	36,94	38,26	37,32
01/09/2022	399.974	-1,15%	38,00	36,60	38,0184	37,78
31/08/2022	412.602	-3,31%	39,80	38,22	39,82	38,22
30/08/2022	366.894	-1,20%	40,38	39,27	40,61	39,53
29/08/2022	198.921	-0,40%	39,56	39,35	40,275	40,01
26/08/2022	216.527	-4,56%	42,33	40,17	45,44	40,17
25/08/2022	268.390	3,44%	40,23	41,02	42,27	42,09
24/08/2022	198.156	0,48%	40,23	40,10	41,08	40,695
23/08/2022	310.869	3,13%	39,21	39,18	40,70	40,50
22/08/2022	210.370	-2,80%	39,77	38,89	39,77	39,27
19/08/2022	250.142	-4,38%	41,76	40,315	41,93	40,40
18/08/2022	161.722	0,91%	42,02	41,46	42,27	42,25
17/08/2022	249.679	-2,47%	42,50	41,23	42,94	41,87
16/08/2022	207.341	1,13%	42,17	41,86	42,97	42,94
15/08/2022	319.333	0,26%	41,97	41,82	42,56	42,46
12/08/2022	277.175	1,85%	41,82	41,28	42,36	42,35