Republic Services Inc (RSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,61%	204,78	204,015	206,46	205,42
17/07/2024	499.957	0,61%	204,78	204,015	206,46	205,42
16/07/2024	386.023	1,49%	200,62	201,545	204,22	204,18
15/07/2024	339.109	0,47%	200,62	200,12	201,50	201,19
12/07/2024	354.624	0,78%	199,40	197,15	201,30	200,25
11/07/2024	507.800	0,92%	197,91	197,15	199,37	198,70
10/07/2024	408.118	0,80%	195,47	194,83	197,0652	196,88
09/07/2024	241.171	0,02%	195,24	194,0718	195,78	195,32
08/07/2024	550.154	0,21%	194,73	194,92	196,055	195,29
05/07/2024	858.961	0,70%	193,62	192,4304	195,09	194,89
04/07/2024	286.025	0,20%	193,63	192,675	193,925	193,54
03/07/2024	286.025	0,20%	193,63	192,675	193,925	193,54
02/07/2024	671.063	0,42%	192,33	191,56	193,57	193,16
01/07/2024	554.709	-0,75%	194,45	192,10	195,07	192,88
28/06/2024	1.202.962	-0,25%	194,45	194,065	195,81	194,34
27/06/2024	294.039	0,38%	194,22	194,1545	195,37	194,82
26/06/2024	673.649	-0,21%	193,26	193,16	194,54	194,09
25/06/2024	474.111	-0,08%	194,80	193,915	195,28	194,50
24/06/2024	330.104	1,47%	192,20	192,23	194,835	194,66
21/06/2024	258.558	0,01%	191,75	191,35	192,32	191,85
20/06/2024	329.249	-0,01%	187,18	190,66	192,3799	191,83
19/06/2024	396.805	0,08%	187,18	190,715	192,30	191,85
18/06/2024	292.532	0,07%	187,18	190,715	192,30	191,825
17/06/2024	420.158	1,62%	187,18	188,14	192,13	191,69
14/06/2024	311.047	0,65%	187,18	186,01	188,80	188,64
13/06/2024	320.005	0,09%	185,87	185,11	187,58	187,43
12/06/2024	311.934	0,33%	185,87	185,07	187,675	187,27
11/06/2024	312.801	-0,57%	187,16	185,69	187,60	186,65
10/06/2024	239.466	0,41%	186,98	186,61	188,12	187,72
07/06/2024	366.220	-0,06%	187,04	186,63	189,28	186,95
06/06/2024	340.285	-0,53%	188,29	185,99	188,86	187,07
05/06/2024	322.619	0,39%	187,05	185,43	188,41	188,085
04/06/2024	674.934	1,10%	185,20	184,55	187,39	187,36
03/06/2024	513.620	0,07%	184,79	183,805	186,05	185,32
31/05/2024	685.429	1,71%	182,05	181,51	185,25	185,19
30/05/2024	498.736	0,26%	182,58	180,915	182,765	182,07
29/05/2024	309.906	-1,05%	182,58	181,455	182,75	181,59
28/05/2024	310.319	-1,77%	186,035	183,37	185,905	183,51
27/05/2024	0	0,26%	186,92	184,97	186,99	186,81
24/05/2024	334.917	0,26%	186,92	184,97	186,99	186,81
23/05/2024	265.554	-0,24%	186,125	185,88	187,13	186,33
22/05/2024	278.515	0,16%	186,125	185,57	186,9961	186,77
21/05/2024	251.707	0,27%	186,125	185,79	186,8144	186,48
20/05/2024	326.545	-1,16%	187,99	185,71	187,785	185,98
17/05/2024	249.988	0,25%	187,42	186,36	188,63	188,16
16/05/2024	332.833	0,39%	187,04	186,31	187,96	187,70
15/05/2024	253.174	-0,17%	187,04	186,535	188,25	187,03
14/05/2024	323.000	-0,47%	188,27	187,25	189,22	187,34
13/05/2024	348.926	-0,53%	189,04	188,025	189,8259	188,23
10/05/2024	305.038	0,59%	187,21	188,805	189,88	189,24
09/05/2024	354.491	0,43%	187,21	187,09	188,21	188,13
08/05/2024	641.284	-0,65%	187,82	187,20	189,315	187,33
07/05/2024	465.084	0,99%	187,82	187,20	188,67	188,56
06/05/2024	485.068	0,65%	187,02	185,43	186,70	186,71
03/05/2024	510.431	-0,50%	187,02	184,00	187,6747	185,51
02/05/2024	934.346	0,24%	187,02	185,66	187,77	186,44
01/05/2024	1.471.696	-2,97%	193,56	181,365	187,48	186,00
30/04/2024	843.102	-0,89%	193,56	191,59	196,09	191,699
29/04/2024	507.537	0,78%	193,56	191,75	193,62	193,41
26/04/2024	814.792	-0,85%	193,56	191,58	193,68	191,92
25/04/2024	663.326	0,82%	192,34	190,62	193,82	193,56
24/04/2024	438.599	0,72%	190,25	190,20	192,59	191,99
23/04/2024	694.117	-0,60%	192,99	190,03	192,99	190,61
22/04/2024	452.450	1,05%	190,31	190,22	192,75	191,76
19/04/2024	557.285	0,42%	190,00	188,85	190,67	189,76
18/04/2024	832.606	0,01%	188,49	188,175	189,83	188,97
17/04/2024	646.162	0,78%	188,66	187,12	189,135	188,95
16/04/2024	647.878	0,13%	188,66	186,97	188,92	187,48
15/04/2024	412.866	-0,31%	189,84	186,74	189,91	187,24
12/04/2024	366.082	-0,72%	188,75	187,035	189,35	187,82
11/04/2024	436.590	-0,27%	189,165	187,78	189,51	189,18
10/04/2024	622.906	0,47%	189,165	187,623	190,14	189,69
09/04/2024	519.598	0,15%	189,165	187,50	189,28	188,80
08/04/2024	593.618	0,06%	187,64	187,52	189,26	188,52
05/04/2024	271.199	0,87%	187,455	186,47	188,48	188,40
04/04/2024	576.715	-1,30%	189,98	186,43	190,225	186,78
03/04/2024	417.866	0,17%	189,58	188,42	189,64	189,24
02/04/2024	525.397	-0,48%	189,58	188,935	190,32	188,92
01/04/2024	502.609	-0,56%	190,45	189,2746	190,86	189,83
28/03/2024	485.964	-0,04%	190,17	191,07	192,06	191,44
27/03/2024	554.712	0,97%	190,17	189,70	191,55	191,52
26/03/2024	590.436	-0,02%	190,23	189,33	190,42	189,69
25/03/2024	386.266	-0,41%	190,53	188,9975	190,60	189,73
22/03/2024	561.615	0,74%	189,48	188,98	190,71	190,51
21/03/2024	932.232	0,70%	187,76	187,30	189,35	189,12
20/03/2024	726.529	-0,19%	188,60	187,2823	188,66	187,80
19/03/2024	467.192	0,30%	188,33	187,455	188,48	188,15
18/03/2024	290.011	0,68%	185,38	186,28	188,14	187,58
15/03/2024	453.867	-0,01%	185,38	184,39	186,55	186,31
14/03/2024	322.470	0,24%	186,68	184,42	186,78	186,33
13/03/2024	369.447	0,24%	185,94	184,23	186,01	185,89
12/03/2024	469.471	0,64%	184,13	183,88	186,10	185,44
11/03/2024	566.086	0,04%	184,035	182,82	184,49	184,27
08/03/2024	403.428	0,10%	183,44	182,77	184,675	184,19
07/03/2024	431.532	0,11%	184,47	183,40	184,83	183,999
06/03/2024	403.650	0,02%	184,26	182,75	184,68	183,80
05/03/2024	424.561	-0,64%	184,26	182,58	185,58	183,76
04/03/2024	356.929	0,71%	184,60	183,50	185,22	184,94
01/03/2024	538.484	0,02%	184,60	182,04	184,07	183,64
29/02/2024	614.914	-1,26%	184,60	182,755	184,80	183,60