Republic Services Inc (RSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	908.926	0,78%	184,31	184,49	191,415	185,95
27/02/2024	533.227	-0,19%	184,31	183,38	184,935	184,52
26/02/2024	650.946	-0,06%	185,26	184,70	186,18	184,87
23/02/2024	558.873	0,90%	183,88	183,67	185,315	184,98
22/02/2024	411.989	1,09%	181,63	181,25	183,99	183,33
21/02/2024	472.384	0,75%	180,21	179,62	181,52	181,36
20/02/2024	462.531	-0,23%	180,69	179,83	182,27	180,01
19/02/2024	396.294	0,32%	179,76	179,48	181,32	180,43
16/02/2024	396.294	0,32%	179,76	179,48	181,32	180,43
15/02/2024	555.373	0,63%	179,01	177,026	179,98	179,86
14/02/2024	1.115.914	1,78%	173,37	176,30	178,78	178,74
13/02/2024	769.865	2,10%	173,37	172,23	176,54	175,61
12/02/2024	448.387	-0,86%	174,51	171,06	173,2119	172,00
09/02/2024	356.542	-0,66%	174,51	172,79	175,07	173,49
08/02/2024	468.505	0,05%	174,51	173,09	175,065	174,64
07/02/2024	423.133	0,51%	173,18	173,26	175,35	174,56
06/02/2024	463.664	0,25%	173,18	172,49	173,74	173,68
05/02/2024	353.167	-0,24%	173,63	172,68	174,12	173,25
02/02/2024	351.472	-0,10%	174,13	172,83	174,46	173,66
01/02/2024	386.422	1,58%	170,74	169,8267	173,85	173,83
31/01/2024	469.597	-1,02%	173,33	170,48	173,50	171,12
30/01/2024	372.841	0,82%	171,68	171,31	172,95	172,88
29/01/2024	560.193	0,11%	171,25	170,58	171,735	171,47
26/01/2024	618.920	0,59%	170,89	170,35	171,36	171,29
25/01/2024	734.616	0,56%	170,05	168,64	170,37	170,28
24/01/2024	1.015.213	-0,28%	170,05	169,24	170,35	169,34
23/01/2024	599.800	0,59%	165,61	168,01	169,87	169,82
22/01/2024	340.310	0,09%	165,61	167,59	169,17	168,83
19/01/2024	479.089	0,55%	165,61	167,64	169,145	168,68
18/01/2024	300.000	0,93%	165,61	165,99	167,795	167,75
17/01/2024	370.245	0,34%	165,61	165,25	168,115	166,20
16/01/2024	351.195	-0,30%	165,35	165,06	166,555	165,64
15/01/2024	509.038	1,35%	164,30	163,65	166,22	166,14
12/01/2024	509.038	1,35%	164,30	163,65	166,22	166,14
11/01/2024	311.775	-0,23%	164,30	163,17	164,6625	163,93
10/01/2024	283.696	0,30%	163,58	162,86	164,375	164,30
09/01/2024	282.974	-0,33%	163,58	163,21	164,615	163,81
08/01/2024	395.330	0,51%	163,58	162,27	164,39	164,35
05/01/2024	286.238	-0,39%	164,00	162,78	164,49	163,52
04/01/2024	314.623	0,27%	164,355	163,77	165,88	164,16
03/01/2024	658.697	-0,74%	163,95	163,694	166,90	163,72
02/01/2024	424.135	0,02%	163,95	163,97	166,02	164,94
29/12/2023	202.852	0,69%	163,95	163,97	165,057	164,91
28/12/2023	253.020	0,34%	163,39	163,71	164,865	164,31
27/12/2023	228.451	0,42%	161,76	162,56	163,82	163,76
26/12/2023	201.613	0,23%	161,76	161,935	163,41	163,07
22/12/2023	389.687	0,64%	161,76	161,34	162,875	162,69
21/12/2023	591.754	-0,34%	162,78	161,19	163,415	161,65
20/12/2023	704.498	-0,37%	162,78	162,19	163,57	162,20
19/12/2023	720.744	-0,47%	163,53	162,275	163,9261	162,80
18/12/2023	522.852	0,92%	163,30	162,68	164,56	163,57
15/12/2023	1.011.469	-0,38%	166,48	161,55	162,55	162,08
14/12/2023	1.117.134	-2,65%	165,54	162,37	166,57	162,69
13/12/2023	408.255	1,18%	165,54	165,18	167,16	167,11
12/12/2023	285.501	1,68%	162,96	162,165	165,32	165,17
11/12/2023	311.620	0,40%	162,13	161,53	163,05	162,44
08/12/2023	365.728	0,12%	162,13	160,415	161,91	161,79
07/12/2023	410.014	-0,16%	161,85	160,595	162,79	161,59
06/12/2023	604.659	0,24%	161,35	160,385	162,09	161,85
05/12/2023	513.568	-0,68%	162,29	161,18	162,86	161,46
04/12/2023	685.601	-0,83%	163,36	162,135	163,77	162,56
01/12/2023	428.561	1,29%	162,06	161,835	163,92	163,92
30/11/2023	407.725	1,19%	159,96	159,52	161,83	161,84
29/11/2023	536.384	0,06%	159,96	159,10	160,055	159,93
28/11/2023	464.151	-0,26%	159,96	159,36	160,49	159,84
27/11/2023	316.690	-0,09%	160,96	160,10	161,35	160,25
24/11/2023	154.213	-0,59%	160,03	159,225	160,41	159,06
23/11/2023	430.134	-0,02%	160,15	159,7347	160,76	160,01
22/11/2023	205.899	-0,02%	160,15	159,7347	160,76	160,01
21/11/2023	593.752	0,34%	158,74	158,685	160,24	160,04
20/11/2023	324.570	0,49%	158,73	157,91	159,70	159,50
17/11/2023	565.228	-0,10%	158,65	158,36	159,19	158,72
16/11/2023	627.739	1,19%	157,51	157,455	158,90	158,88
15/11/2023	853.708	-1,28%	158,96	156,835	159,90	157,02
14/11/2023	829.170	0,42%	158,52	157,40	160,04	159,06
13/11/2023	397.192	0,39%	157,60	157,13	158,54	158,40
10/11/2023	432.506	0,92%	156,89	156,19	157,89	157,79
09/11/2023	698.516	0,48%	155,69	154,92	156,75	156,35
08/11/2023	378.187	0,45%	154,83	154,63	155,775	155,61
07/11/2023	610.945	0,17%	154,83	154,50	155,34	154,91
06/11/2023	602.258	0,78%	152,95	153,13	154,66	154,65
03/11/2023	560.504	1,15%	152,95	152,22	153,577	153,45
02/11/2023	652.409	2,00%	148,82	148,86	151,81	151,71
01/11/2023	417.964	0,17%	148,38	147,43	149,65	148,74
31/10/2023	348.232	0,84%	147,98	146,815	148,68	148,49
30/10/2023	523.034	0,86%	147,11	146,15	147,54	147,25
27/10/2023	498.245	0,46%	147,21	145,75	149,73	146,6916
26/10/2023	1.080.082	-1,06%	146,83	145,32	147,655	146,02
25/10/2023	735.679	2,99%	144,64	142,65	148,34	147,58
24/10/2023	615.223	-0,78%	144,64	142,65	145,68	143,30
23/10/2023	577.773	-0,50%	146,58	144,37	147,105	144,42
20/10/2023	496.808	-0,45%	146,43	144,99	146,75	145,14
19/10/2023	369.498	-0,97%	148,34	145,33	147,80	145,79
18/10/2023	391.088	-0,59%	148,34	146,81	148,58	147,22
17/10/2023	422.593	-0,09%	147,51	147,48	149,005	148,09
16/10/2023	327.182	0,60%	146,07	146,86	148,64	148,23
13/10/2023	416.350	0,93%	146,07	145,24	147,34	147,35
12/10/2023	653.705	-0,33%	147,52	145,24	148,03	145,99
11/10/2023	341.041	0,06%	146,04	144,825	146,71	146,47
10/10/2023	544.382	-0,16%	144,41	145,34	147,05	146,39