Saltar para o conteúdo principal Login

Republic Services Inc (RSG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026 474.950 0,56% 218,28 218,28 221,6403 220,15
05/02/2026 1.148.811 0,24% 218,31 218,00 222,35 218,72
04/02/2026 713.829 1,99% 214,80 212,76 219,82 218,20
03/02/2026 471.764 -0,83% 215,00 212,73 216,40 213,95
02/02/2026 567.974 0,30% 215,09 213,28 216,59 215,73
30/01/2026 931.310 0,16% 214,29 211,42 215,28 215,09
29/01/2026 849.958 -1,31% 218,6162 213,44 219,18 214,75
28/01/2026 490.191 0,19% 216,89 215,48 218,93 217,60
27/01/2026 576.483 -0,86% 219,08 216,68 219,20 217,19
26/01/2026 576.471 0,66% 218,66 215,985 219,9999 219,08
23/01/2026 747.562 0,86% 215,75 214,02 218,18 217,61
22/01/2026 505.574 0,68% 214,29 213,765 216,27 215,75
21/01/2026 627.574 1,74% 210,62 209,005 214,37 214,29
20/01/2026 1.114.265 -0,16% 210,924 208,18 211,48 210,62
16/01/2026 843.556 0,08% 210,79 209,12 211,26 210,96
15/01/2026 757.060 -0,09% 213,97 209,05 213,97 210,79
14/01/2026 777.885 0,63% 209,65 208,855 211,505 210,98
13/01/2026 525.640 -0,57% 210,85 207,928 212,18 209,65
12/01/2026 596.703 -0,65% 212,22 210,61 213,2758 210,85
09/01/2026 448.578 0,17% 211,86 211,72 221,00 212,22
08/01/2026 760.282 1,33% 209,09 208,87 212,14 211,86
07/01/2026 735.666 -0,88% 211,90 208,70 212,155 209,08
06/01/2026 937.373 -0,90% 212,84 209,16 214,42 210,93
05/01/2026 671.541 1,26% 210,19 208,27 213,63 212,84
02/01/2026 556.189 -0,52% 210,70 209,22 211,40 210,20
31/12/2025 406.417 -1,29% 212,6744 211,305 214,76 211,305
30/12/2025 424.900 0,08% 214,52 211,92 215,29 211,92
29/12/2025 495.043 0,54% 214,20 213,50 215,35 214,52
26/12/2025 328.108 0,08% 212,53 212,53 214,22 213,37
24/12/2025 518.717 0,07% 213,06 212,70 215,2076 213,20
23/12/2025 747.845 0,07% 212,92 212,31 213,87 213,06
22/12/2025 1.176.450 -0,10% 213,14 211,1904 213,82 212,92
19/12/2025 821.815 -0,15% 212,21 211,66 213,63 213,14
18/12/2025 984.650 -0,59% 214,73 212,85 215,16 213,46
17/12/2025 809.229 0,34% 214,01 212,77 216,495 214,73
16/12/2025 572.846 -0,61% 216,12 213,83 216,72 214,01
15/12/2025 662.497 0,79% 213,85 212,935 216,12 215,33
12/12/2025 499.872 1,17% 212,44 211,35 213,77 213,65
11/12/2025 574.559 1,79% 207,56 207,56 212,85 211,18
10/12/2025 893.038 -0,84% 209,32 206,95 209,6199 207,56
09/12/2025 550.729 -1,00% 211,44 209,10 212,895 209,32
08/12/2025 779.069 -2,35% 216,53 211,29 216,53 211,44
05/12/2025 759.542 0,66% 215,00 213,86 217,19 216,53
04/12/2025 895.060 -0,12% 215,37 213,1146 218,66 215,12
03/12/2025 527.952 1,27% 213,83 212,00 215,40 215,37
02/12/2025 566.356 -0,65% 214,00 212,63 214,866 212,67
01/12/2025 719.919 -1,41% 217,15 213,91 217,15 214,07

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco