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 > >>
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
28/11/2025 346.348 -0,01% 217,35 215,79 217,705 217,06
26/11/2025 530.941 0,13% 217,09 216,79 220,01 217,37
25/11/2025 665.959 0,90% 215,16 215,15 218,105 217,09
24/11/2025 769.836 -1,75% 216,16 214,55 221,04 215,16
21/11/2025 1.120.294 0,26% 219,03 216,47 220,06 219,00
20/11/2025 1.018.375 0,44% 217,00 216,29 219,02 218,43
19/11/2025 1.034.553 1,64% 214,25 213,06 217,805 217,47
18/11/2025 873.188 1,98% 210,24 209,58 214,54 213,96
17/11/2025 1.499.571 0,03% 209,81 208,54 210,84 209,81
14/11/2025 776.276 1,84% 207,30 206,12 210,59 209,80
13/11/2025 533.667 0,42% 205,15 204,52 207,885 206,02
12/11/2025 585.289 -0,96% 206,93 204,45 207,6799 205,15
11/11/2025 454.234 1,48% 204,66 204,07 207,17 207,13
10/11/2025 511.497 -0,72% 205,00 201,42 205,85 204,12
07/11/2025 626.476 0,63% 204,78 203,72 206,3721 205,59
06/11/2025 730.176 -1,24% 206,43 203,40 208,07 204,23
05/11/2025 451.639 -0,67% 207,94 206,34 208,535 206,43
04/11/2025 638.333 1,16% 206,40 204,57 207,78 207,74
03/11/2025 1.149.755 -1,42% 207,24 203,31 207,31 205,28
31/10/2025 1.042.146 -0,61% 205,50 203,89 211,09 208,24
30/10/2025 1.435.392 -0,27% 211,18 209,77 212,665 209,92
29/10/2025 1.245.354 -3,32% 212,9933 209,83 216,83 210,50
28/10/2025 907.236 -1,50% 219,88 215,00 221,54 217,73
27/10/2025 643.761 -0,92% 223,00 220,015 223,00 221,04
24/10/2025 464.690 -0,01% 222,90 221,91 224,64 223,09
23/10/2025 729.304 -0,08% 224,99 219,9701 224,99 223,11
22/10/2025 484.989 1,06% 220,94 220,5237 225,36 223,28
21/10/2025 413.436 0,37% 220,13 219,26 221,98 220,94
20/10/2025 585.072 0,14% 219,91 218,09 220,81 220,13
17/10/2025 614.320 0,73% 217,4299 217,4299 220,4919 219,82
16/10/2025 486.307 -1,27% 221,69 217,69 221,69 218,23
15/10/2025 308.665 -1,54% 224,15 219,95 224,69 221,03
14/10/2025 502.605 0,69% 223,683 222,5501 226,20 224,48
13/10/2025 543.024 -0,94% 225,15 222,30 225,4559 223,04
10/10/2025 738.053 1,56% 221,69 220,78 226,32 225,16
09/10/2025 489.670 -1,62% 222,35 221,36 225,57 221,69
08/10/2025 712.459 1,17% 222,47 222,05 226,11 225,35
07/10/2025 508.323 -0,19% 223,13 221,1001 223,60 222,75
06/10/2025 483.811 -0,43% 224,20 222,32 224,3257 223,18
03/10/2025 505.765 0,71% 224,00 222,35 225,7599 224,15
02/10/2025 763.850 -1,81% 226,45 221,56 226,45 222,57
01/10/2025 559.726 -0,95% 229,01 226,55 229,623 226,665
30/09/2025 476.483 0,19% 229,06 229,06 231,65 229,48
29/09/2025 359.943 0,38% 228,22 227,462 229,21 229,06
26/09/2025 461.258 0,63% 226,86 226,86 230,6595 228,21
25/09/2025 731.212 -0,14% 227,1127 226,47 229,01 226,86
24/09/2025 732.263 -0,06% 227,50 225,76 228,6668 227,40
23/09/2025 624.701 0,56% 223,10 223,10 227,53 227,53
22/09/2025 387.477 -0,36% 226,03 225,64 227,415 226,26
19/09/2025 523.166 0,07% 227,49 225,89 227,96 226,94
18/09/2025 528.692 0,23% 226,02 224,7564 227,78 226,71
17/09/2025 565.969 0,42% 226,8344 225,28 228,3145 226,27
16/09/2025 541.982 -1,34% 228,14 224,955 228,615 225,33

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco