Republic Services Inc (RSG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	345.071	-0,97%	129,77	128,00	129,94	128,99
29/12/2022	361.921	1,04%	129,85	129,75	131,39	130,75
28/12/2022	346.074	-1,15%	130,96	129,33	131,29	129,41
27/12/2022	195.213	0,12%	131,18	129,95	131,13	130,92
23/12/2022	71.454	0,74%	129,39	128,72	130,44	130,40
22/12/2022	390.055	-1,55%	130,76	128,175	131,11	129,44
21/12/2022	360.594	1,11%	130,90	129,875	131,5661	131,48
20/12/2022	500.331	0,30%	129,52	128,61	130,445	130,04
19/12/2022	1.033.076	-1,44%	130,79	129,06	130,97	129,65
16/12/2022	1.187.570	-1,39%	132,585	130,98	132,505	131,5474
15/12/2022	460.976	-1,86%	134,65	132,38	134,925	133,40
14/12/2022	320.878	-0,35%	137,04	135,37	138,09	135,93
13/12/2022	314.930	-0,31%	138,25	135,99	138,37	136,40
12/12/2022	293.513	0,74%	136,53	135,595	137,56	136,82
09/12/2022	227.585	-0,40%	136,915	135,79	137,44	135,81
08/12/2022	302.163	0,58%	135,54	135,48	136,92	136,35
07/12/2022	329.344	-0,97%	135,40	134,88	136,865	135,57
06/12/2022	1.250.314	-1,59%	139,16	136,21	139,04	136,90
05/12/2022	1.142.667	-1,12%	139,16	138,165	139,63	139,11
02/12/2022	1.440.286	0,55%	140,48	137,82	140,59	140,52
01/12/2022	1.620.155	0,33%	140,48	139,45	140,98	139,75
30/11/2022	1.499.245	1,93%	136,32	136,12	139,23	139,29
29/11/2022	1.918.264	0,10%	136,54	135,355	136,8825	136,65
28/11/2022	1.452.496	-0,35%	136,54	136,04	138,02	136,405
25/11/2022	832.414	0,38%	134,89	136,04	137,4384	136,44
24/11/2022	2.523.796	0,40%	134,89	135,20	136,77	135,93
23/11/2022	2.523.796	0,40%	134,89	135,20	136,77	135,93
22/11/2022	1.432.716	0,55%	134,89	134,42	135,96	135,39
21/11/2022	1.367.668	0,57%	134,89	134,114	135,5864	134,65
18/11/2022	1.588.931	1,50%	130,44	132,70	134,16	133,89
17/11/2022	4.008.691	0,83%	130,44	129,73	132,07	131,91
16/11/2022	3.965.902	1,55%	129,24	128,9478	131,15	130,82
15/11/2022	2.449.322	-0,88%	130,59	128,19	131,95	128,84
14/11/2022	483.878	-1,13%	135,09	129,88	132,405	129,98
11/11/2022	1.155.747	-4,88%	135,09	129,63	135,695	131,06
10/11/2022	712.563	2,07%	135,09	131,645	135,06	134,85
09/11/2022	363.703	1,19%	132,49	131,95	133,30	132,10
08/11/2022	450.612	0,78%	130,70	130,55	132,84	132,52
07/11/2022	439.041	0,97%	130,70	130,12	132,125	131,45
04/11/2022	934.660	-1,46%	132,40	128,55	132,42	129,85
03/11/2022	867.281	1,11%	131,02	129,35	133,23	131,77
02/11/2022	465.021	-0,24%	131,02	130,31	133,894	130,32
01/11/2022	493.872	-1,85%	133,74	130,55	134,45	131,18
31/10/2022	893.066	-0,42%	132,44	131,795	134,86	132,62
28/10/2022	1.103.593	-1,08%	134,48	129,175	133,26	133,19
27/10/2022	483.073	0,76%	134,48	133,97	135,9815	134,64
26/10/2022	576.967	-1,12%	136,49	133,51	136,98	133,62
25/10/2022	1.030.388	0,42%	131,65	134,2378	135,60	135,13
24/10/2022	371.265	0,86%	131,65	134,35	136,18	134,56
21/10/2022	328.452	1,51%	131,65	130,805	133,825	133,56
20/10/2022	256.806	-1,27%	134,30	131,745	134,29	132,28
19/10/2022	356.272	0,25%	132,79	132,7614	134,30	133,98
18/10/2022	424.155	2,13%	132,79	132,05	133,62	133,56
17/10/2022	373.570	2,57%	129,15	129,07	131,74	130,78
14/10/2022	490.073	-2,49%	131,30	127,151	131,81	127,45
13/10/2022	419.166	1,74%	126,93	125,11	131,22	130,68
12/10/2022	372.882	-0,94%	129,66	128,43	130,14	128,45
11/10/2022	540.581	-0,35%	129,54	129,24	131,15	129,64
10/10/2022	362.439	0,68%	128,38	128,38	130,76	130,10
07/10/2022	664.917	-3,10%	132,06	129,08	132,62	129,23
06/10/2022	976.370	-5,50%	140,21	133,27	140,225	133,405
05/10/2022	376.826	-0,95%	140,95	140,71	142,26	141,17
04/10/2022	574.838	1,60%	139,30	139,30	143,18	142,52
03/10/2022	494.835	2,34%	136,04	136,04	140,00	139,301
30/09/2022	530.524	-1,06%	137,59	135,94	137,67	136,04
29/09/2022	374.875	-1,77%	140,38	136,49	139,55	137,50
28/09/2022	340.123	1,05%	140,38	137,58	140,64	140,05
27/09/2022	491.004	-1,05%	140,38	137,855	141,02	138,60
26/09/2022	488.968	-0,32%	140,11	139,625	141,26	140,07
23/09/2022	330.797	-0,74%	142,73	138,95	140,70	140,51
22/09/2022	390.698	-1,21%	142,73	140,92	143,13	141,56
21/09/2022	600.856	-0,76%	145,48	143,26	146,51	143,26
20/09/2022	414.900	-1,10%	144,89	142,73	145,24	144,34
19/09/2022	287.413	1,67%	143,05	142,67	146,07	145,98
16/09/2022	503.470	-1,39%	143,92	142,81	144,18	143,64
15/09/2022	438.658	-0,19%	145,90	145,11	146,60	145,67
14/09/2022	782.267	-0,19%	146,63	145,53	148,06	145,96
13/09/2022	475.634	-1,20%	146,63	145,87	147,97	146,31
12/09/2022	271.267	0,29%	148,26	147,435	149,17	148,10
09/09/2022	411.170	-0,20%	148,26	147,02	148,655	147,71
08/09/2022	399.795	0,37%	146,88	146,69	149,0162	148,00
07/09/2022	770.911	2,37%	144,215	143,76	147,9393	147,46
06/09/2022	579.543	0,88%	144,38	142,78	144,77	144,05
05/09/2022	281.472	-0,82%	144,38	142,426	145,32	142,79
02/09/2022	281.472	-0,82%	144,38	142,426	145,32	142,79
01/09/2022	387.425	0,89%	142,42	141,66	144,01	143,97
31/08/2022	502.097	-0,79%	144,20	142,68	144,535	142,72
30/08/2022	216.481	-0,85%	147,48	143,54	145,87	144,25
29/08/2022	275.669	0,55%	147,48	143,70	146,43	145,47
26/08/2022	267.135	-1,97%	147,48	144,44	147,88	144,68
25/08/2022	326.292	0,60%	146,36	146,265	147,57	147,56
24/08/2022	268.724	0,63%	145,94	145,67	147,17	146,684
23/08/2022	259.434	-0,46%	145,52	144,91	146,05	145,74
22/08/2022	283.436	-0,06%	147,14	145,00	146,87	146,35
19/08/2022	262.327	-0,62%	147,14	146,34	147,545	146,44
18/08/2022	239.670	-0,43%	148,00	146,37	148,23	147,31
17/08/2022	354.542	0,56%	146,34	146,34	148,10	147,94
16/08/2022	354.772	0,79%	145,25	144,62	147,75	147,13
15/08/2022	361.169	0,89%	144,16	143,95	146,40	145,99
12/08/2022	756.811	2,04%	142,52	141,97	144,76	144,71