Republic Services Inc (RSG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
420.920 |
-1,28%
|
219,1942
|
213,9796
|
219,1942
|
214,58
|
| 02/07/2026 |
414.040 |
1,49%
|
214,71
|
211,75
|
218,275
|
217,34
|
| 01/07/2026 |
449.807 |
0,78%
|
213,08
|
213,08
|
216,12
|
214,085
|
| 30/06/2026 |
352.595 |
-0,75%
|
218,00
|
212,23
|
218,00
|
213,08
|
| 29/06/2026 |
402.961 |
-0,77%
|
215,90
|
214,005
|
217,396
|
214,68
|
| 26/06/2026 |
513.070 |
1,54%
|
213,50
|
213,50
|
217,40
|
216,39
|
| 25/06/2026 |
471.171 |
-0,07%
|
213,05
|
211,1464
|
216,18
|
213,50
|
| 24/06/2026 |
657.050 |
2,08%
|
209,10
|
207,89
|
215,785
|
213,58
|
| 23/06/2026 |
420.441 |
2,35%
|
206,47
|
205,96
|
213,48
|
209,10
|
| 18/06/2026 |
688.658 |
-1,28%
|
206,95
|
203,15
|
207,97
|
204,36
|
| 17/06/2026 |
623.846 |
-0,70%
|
208,20
|
206,9521
|
210,09
|
207,43
|
| 16/06/2026 |
582.165 |
0,53%
|
208,5875
|
207,865
|
210,415
|
209,03
|
| 15/06/2026 |
594.869 |
-0,84%
|
207,52
|
207,00
|
209,24
|
208,09
|
| 12/06/2026 |
650.906 |
0,89%
|
207,04
|
207,00
|
210,27
|
209,91
|
| 11/06/2026 |
721.768 |
-2,11%
|
212,59
|
208,05
|
214,04
|
208,05
|
| 10/06/2026 |
809.813 |
1,14%
|
208,425
|
208,425
|
213,16
|
212,59
|
| 09/06/2026 |
724.265 |
2,44%
|
204,93
|
204,60
|
211,055
|
210,18
|
| 08/06/2026 |
1.027.198 |
-2,52%
|
209,52
|
204,43
|
209,88
|
204,93
|
| 05/06/2026 |
570.872 |
1,15%
|
207,4316
|
207,4316
|
212,79
|
210,04
|
| 04/06/2026 |
847.506 |
1,77%
|
207,25
|
205,9901
|
209,34
|
207,91
|
| 03/06/2026 |
930.133 |
1,26%
|
200,51
|
200,50
|
205,39
|
204,20
|
| 02/06/2026 |
902.169 |
0,31%
|
200,15
|
197,70
|
201,80
|
201,67
|
| 01/06/2026 |
808.990 |
0,20%
|
201,99
|
200,76
|
203,31
|
200,83
|
| 29/05/2026 |
872.141 |
-1,64%
|
207,00
|
200,28
|
207,00
|
200,44
|
| 28/05/2026 |
711.255 |
-0,93%
|
206,06
|
203,40
|
206,74
|
203,69
|
| 27/05/2026 |
843.434 |
-0,70%
|
207,22
|
204,98
|
208,11
|
205,60
|
| 26/05/2026 |
913.931 |
-0,90%
|
208,93
|
205,45
|
208,93
|
207,05
|
| 22/05/2026 |
867.837 |
0,40%
|
208,13
|
207,42
|
209,92
|
208,93
|
| 21/05/2026 |
945.578 |
-2,30%
|
212,20
|
207,31
|
212,32
|
208,09
|
| 20/05/2026 |
977.150 |
-1,29%
|
218,00
|
211,35
|
218,00
|
212,20
|
| 19/05/2026 |
798.352 |
0,25%
|
209,88
|
209,88
|
218,91
|
214,97
|
| 18/05/2026 |
988.105 |
2,98%
|
208,88
|
208,25
|
215,46
|
214,52
|
| 15/05/2026 |
527.721 |
-0,21%
|
211,56
|
207,60
|
211,56
|
208,32
|
| 14/05/2026 |
854.325 |
2,46%
|
204,13
|
204,13
|
208,97
|
208,68
|
| 13/05/2026 |
828.061 |
0,64%
|
202,00
|
200,00
|
203,75
|
203,67
|
| 12/05/2026 |
889.121 |
2,31%
|
197,73
|
197,73
|
204,34
|
202,38
|
| 11/05/2026 |
1.159.390 |
-1,15%
|
197,70
|
196,44
|
200,315
|
197,73
|
| 08/05/2026 |
1.095.277 |
-0,82%
|
204,875
|
198,79
|
204,875
|
200,02
|
| 07/05/2026 |
1.430.310 |
0,82%
|
201,90
|
198,24
|
201,965
|
201,55
|
| 06/05/2026 |
1.201.499 |
-2,08%
|
202,85
|
199,62
|
202,99
|
199,69
|
| 05/05/2026 |
647.852 |
-1,29%
|
206,04
|
203,70
|
207,1888
|
203,88
|
| 04/05/2026 |
817.275 |
0,01%
|
210,50
|
205,19
|
210,50
|
206,55
|
| 01/05/2026 |
658.040 |
-1,27%
|
209,23
|
206,36
|
211,70
|
206,56
|
| 30/04/2026 |
744.527 |
0,41%
|
207,80
|
207,49
|
210,055
|
209,22
|
| 29/04/2026 |
689.063 |
0,08%
|
208,16
|
205,16
|
208,725
|
208,31
|
| 28/04/2026 |
1.144.585 |
0,99%
|
208,39
|
206,92
|
209,535
|
208,15
|
| 27/04/2026 |
31.727 |
0,09%
|
208,79
|
206,11
|
210,87
|
206,11
|
| 24/04/2026 |
465.669 |
-1,99%
|
212,36
|
209,38
|
213,59
|
209,79
|
| 23/04/2026 |
962.471 |
4,26%
|
205,80
|
205,80
|
214,07
|
214,04
|
| 22/04/2026 |
727.193 |
-0,01%
|
205,00
|
204,305
|
207,12
|
205,29
|
| 21/04/2026 |
1.080.057 |
-1,51%
|
208,40
|
204,96
|
208,70
|
205,30
|
| 20/04/2026 |
817.652 |
0,38%
|
207,66
|
207,55
|
209,19
|
208,45
|
| 17/04/2026 |
1.087.479 |
-0,95%
|
210,40
|
206,46
|
210,40
|
207,66
|
| 16/04/2026 |
573.666 |
-0,57%
|
210,60
|
209,19
|
213,59
|
209,66
|
| 15/04/2026 |
656.879 |
-0,41%
|
211,74
|
209,81
|
212,135
|
210,87
|
| 14/04/2026 |
1.245.889 |
-0,82%
|
214,57
|
208,79
|
214,57
|
211,73
|
| 13/04/2026 |
984.898 |
-0,55%
|
214,95
|
211,24
|
215,162
|
213,48
|
| 10/04/2026 |
869.672 |
-1,08%
|
216,40
|
212,625
|
217,00
|
214,66
|
| 09/04/2026 |
969.019 |
0,23%
|
214,9169
|
214,9169
|
218,18
|
217,00
|
| 08/04/2026 |
1.613.255 |
-1,76%
|
220,98
|
214,44
|
221,10
|
216,51
|
| 07/04/2026 |
572.841 |
-0,22%
|
220,03
|
219,43
|
223,08
|
220,38
|
| 06/04/2026 |
876.212 |
-1,04%
|
222,10
|
219,935
|
222,715
|
220,86
|
| 02/04/2026 |
390.222 |
1,44%
|
220,02
|
220,02
|
224,9884
|
223,19
|
| 01/04/2026 |
440.080 |
0,74%
|
219,18
|
217,71
|
221,2299
|
220,025
|
| 31/03/2026 |
532.584 |
-1,04%
|
221,25
|
218,03
|
224,241
|
219,02
|
| 30/03/2026 |
792.155 |
2,73%
|
211,21
|
210,325
|
224,425
|
221,68
|
| 27/03/2026 |
459.212 |
-0,63%
|
210,00
|
210,00
|
220,00
|
215,83
|
| 26/03/2026 |
404.616 |
0,76%
|
215,55
|
214,505
|
218,83
|
217,27
|
| 25/03/2026 |
584.699 |
0,13%
|
215,006
|
210,77
|
216,43
|
215,55
|
| 24/03/2026 |
773.931 |
-0,67%
|
216,50
|
215,24
|
218,755
|
215,27
|
| 23/03/2026 |
571.786 |
-1,18%
|
223,85
|
216,7051
|
223,85
|
216,73
|
| 20/03/2026 |
451.353 |
-1,59%
|
223,02
|
218,85
|
224,06
|
219,30
|
| 19/03/2026 |
668.025 |
0,46%
|
223,00
|
221,71
|
224,775
|
223,02
|
| 18/03/2026 |
457.705 |
-1,22%
|
224,5397
|
221,99
|
225,442
|
221,99
|
| 17/03/2026 |
361.302 |
0,29%
|
224,13
|
224,13
|
226,81
|
224,77
|
| 16/03/2026 |
410.246 |
-0,07%
|
224,4582
|
223,01
|
225,28
|
224,13
|
| 13/03/2026 |
485.384 |
-0,66%
|
225,78
|
223,71
|
227,54
|
224,28
|
| 12/03/2026 |
471.611 |
0,89%
|
224,2482
|
223,32
|
229,1999
|
225,78
|
| 11/03/2026 |
445.774 |
0,12%
|
223,53
|
221,77
|
225,1099
|
223,79
|
| 10/03/2026 |
651.578 |
-2,87%
|
229,985
|
220,01
|
230,82
|
223,53
|
| 09/03/2026 |
606.055 |
-0,39%
|
231,31
|
228,08
|
231,37
|
230,14
|
| 06/03/2026 |
372.965 |
-0,27%
|
234,98
|
230,0001
|
234,98
|
231,05
|
| 05/03/2026 |
451.670 |
0,02%
|
234,00
|
228,16
|
234,00
|
231,67
|
| 04/03/2026 |
478.768 |
-0,30%
|
233,35
|
230,31
|
233,35
|
231,57
|
| 03/03/2026 |
683.105 |
0,83%
|
229,62
|
227,49
|
233,42
|
232,27
|
| 02/03/2026 |
445.271 |
0,60%
|
221,50
|
221,50
|
231,46
|
230,37
|
| 27/02/2026 |
473.471 |
1,96%
|
224,98
|
224,98
|
229,25
|
229,00
|
| 26/02/2026 |
615.460 |
1,35%
|
221,00
|
221,00
|
224,80
|
224,59
|
| 25/02/2026 |
603.503 |
0,39%
|
222,40
|
218,28
|
222,70
|
221,59
|
| 24/02/2026 |
474.055 |
-0,20%
|
221,16
|
219,90
|
224,19
|
220,74
|
| 23/02/2026 |
996.015 |
0,77%
|
219,50
|
218,28
|
222,59
|
221,19
|
| 20/02/2026 |
618.662 |
-0,96%
|
221,95
|
218,4201
|
221,96
|
219,50
|
| 19/02/2026 |
676.524 |
2,21%
|
216,80
|
216,70
|
224,61
|
221,63
|
| 18/02/2026 |
1.533.734 |
-1,97%
|
218,01
|
209,48
|
219,295
|
216,84
|
| 17/02/2026 |
1.017.309 |
-0,89%
|
223,35
|
220,84
|
225,775
|
221,19
|
| 13/02/2026 |
721.811 |
1,04%
|
220,47
|
220,47
|
225,17
|
223,17
|
| 12/02/2026 |
1.245.408 |
-2,26%
|
228,00
|
219,2601
|
228,00
|
220,87
|
| 11/02/2026 |
691.812 |
1,32%
|
223,07
|
222,01
|
228,0443
|
225,97
|
| 10/02/2026 |
899.457 |
-0,45%
|
223,92
|
222,875
|
225,69
|
223,07
|
| 09/02/2026 |
678.742 |
1,79%
|
226,5537
|
219,48
|
226,5537
|
224,08
|
