Rite Aid Corporation (RAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
25/09/2023	6.238.404	-32,20%	0,5266	0,378	0,5266	0,40
22/09/2023	1.380.842	-7,64%	0,69	0,585	0,70	0,5831
21/09/2023	1.094.688	-9,70%	0,7112	0,625	0,70	0,6348
20/09/2023	910.597	-0,83%	0,7112	0,7029	0,7373	0,7138
19/09/2023	859.931	2,49%	0,69	0,6856	0,7168	0,7198
18/09/2023	1.131.919	4,58%	0,6653	0,6473	0,7054	0,6984
15/09/2023	2.297.059	-3,14%	0,62	0,6463	0,7798	0,669
14/09/2023	2.775.885	15,49%	0,62	0,6047	0,7199	0,7045
13/09/2023	1.428.401	-0,03%	0,6041	0,5901	0,6145	0,6089
12/09/2023	1.157.034	0,66%	0,60	0,60	0,6389	0,613
11/09/2023	3.193.702	-8,20%	0,69	0,6054	0,7198	0,6059
08/09/2023	1.899.625	-4,47%	0,698	0,6518	0,7013	0,66
07/09/2023	2.251.725	-3,34%	0,709	0,6768	0,71	0,6897
06/09/2023	2.022.702	-3,58%	0,76	0,7101	0,7688	0,7135
05/09/2023	3.269.666	-3,29%	0,7778	0,73	0,7988	0,7321
04/09/2023	2.529.428	2,86%	0,7947	0,757	0,817	0,792
01/09/2023	2.529.428	2,86%	0,7947	0,757	0,817	0,792
31/08/2023	3.754.426	-3,66%	0,8166	0,77	0,88	0,79
30/08/2023	7.132.098	2,50%	0,7552	0,739	0,91	0,82
29/08/2023	8.160.609	3,54%	0,7629	0,7036	0,8396	0,79
28/08/2023	25.659.715	9,21%	0,6914	0,6447	0,885	0,7699
25/08/2023	25.621.326	-50,56%	1,475	0,6603	1,515	0,712
24/08/2023	959.022	-3,02%	1,505	1,42	1,51	1,445
23/08/2023	1.690.923	0,81%	1,53	1,39	1,51	1,4718
22/08/2023	1.290.150	-3,31%	1,53	1,45	1,56	1,46
21/08/2023	1.928.389	-10,18%	1,77	1,50	1,6897	1,50
18/08/2023	2.089.910	-7,15%	1,77	1,66	2,0399	1,7084
17/08/2023	2.482.991	4,00%	1,77	1,74	2,0399	1,82
16/08/2023	1.292.233	-7,41%	1,88	1,74	1,91	1,75
15/08/2023	1.796.234	-8,29%	2,025	1,89	2,09	1,88
14/08/2023	1.868.392	-10,41%	2,11	2,03	2,24	2,0696
11/08/2023	3.339.175	8,49%	2,11	2,06	2,35	2,30
10/08/2023	3.823.668	-13,78%	2,83	2,11	2,5721	2,19
09/08/2023	2.857.058	-9,19%	2,83	2,51	2,94	2,57
08/08/2023	4.622.663	3,67%	2,69	2,4408	2,90	2,8197
07/08/2023	11.148.579	1,87%	3,00	2,51	3,13	2,73
04/08/2023	19.029.956	4,67%	2,57	2,51	3,16	2,69
03/08/2023	11.460.081	16,07%	2,18	2,03	2,61	2,60
02/08/2023	29.958.771	32,35%	1,66	1,66	2,86	2,25
01/08/2023	698.958	4,99%	1,615	1,58	1,71	1,7009
31/07/2023	567.023	1,25%	1,605	1,60	1,65	1,62
28/07/2023	388.513	1,90%	1,59	1,585	1,62	1,61
27/07/2023	455.102	-1,86%	1,57	1,56	1,63	1,58
26/07/2023	357.085	1,90%	1,57	1,57	1,62	1,61
25/07/2023	169.808	1,92%	1,59	1,55	1,59	1,59
24/07/2023	502.839	-0,94%	1,59	1,56	1,62	1,575
21/07/2023	329.612	0,32%	1,585	1,54	1,62	1,585
20/07/2023	769.605	4,28%	1,525	1,51	1,59	1,585
19/07/2023	620.102	2,00%	1,525	1,51	1,56	1,53
18/07/2023	525.738	-0,66%	1,50	1,50	1,57	1,50
17/07/2023	472.329	-1,95%	1,54	1,51	1,55	1,51
14/07/2023	900.390	-7,20%	1,65	1,52	1,68	1,5498
13/07/2023	518.815	3,73%	1,62	1,60	1,67	1,67
12/07/2023	1.195.691	-1,29%	1,65	1,60	1,67	1,609
11/07/2023	1.488.783	2,52%	1,57	1,51	1,63	1,63
10/07/2023	1.172.465	-2,44%	1,63	1,59	1,70	1,60
07/07/2023	1.557.698	5,19%	1,55	1,52	1,69	1,6304
06/07/2023	1.462.707	6,16%	1,495	1,40	1,57	1,55
05/07/2023	1.328.150	-4,64%	1,495	1,43	1,5177	1,44
04/07/2023	907.647	-0,05%	1,525	1,48	1,56	1,5093
03/07/2023	907.174	-0,66%	1,525	1,48	1,56	1,50
30/06/2023	1.647.873	-1,31%	1,555	1,50	1,5912	1,51
29/06/2023	3.399.898	1,32%	1,59	1,52	1,6281	1,54
28/06/2023	1.598.813	-4,40%	1,59	1,51	1,63	1,52
27/06/2023	3.601.824	-11,94%	1,90	1,53	1,755	1,585
26/06/2023	1.135.542	-5,79%	1,90	1,77	1,93	1,79
23/06/2023	1.061.233	-4,04%	1,94	1,89	1,99	1,90
22/06/2023	949.480	-0,50%	1,85	1,93	2,07	1,98
21/06/2023	1.678.834	7,57%	1,85	1,84	2,095	1,99
20/06/2023	588.199	0,54%	1,84	1,79	1,86	1,85
19/06/2023	668.985	0,55%	1,83	1,79	1,85	1,84
16/06/2023	668.985	0,55%	1,83	1,79	1,85	1,84
15/06/2023	811.929	3,98%	1,77	1,74	1,84	1,83
14/06/2023	959.083	-4,87%	1,835	1,74	1,85	1,76
13/06/2023	891.113	2,78%	1,82	1,805	1,895	1,85
12/06/2023	1.510.940	-1,10%	1,83	1,75	1,88	1,80
09/06/2023	540.084	-3,19%	1,88	1,80	1,89	1,82
08/06/2023	705.370	0,00%	1,87	1,85	1,94	1,88
07/06/2023	620.075	1,08%	1,86	1,862	1,90	1,88
06/06/2023	841.821	2,20%	1,795	1,75	1,8699	1,86
05/06/2023	460.010	-0,55%	1,90	1,80	1,892	1,82
02/06/2023	500.183	3,98%	1,83	1,79	1,84	1,83
01/06/2023	483.715	-1,68%	1,83	1,72	1,8152	1,76
31/05/2023	568.089	-2,45%	1,84	1,77	1,87	1,79
30/05/2023	568.089	-2,45%	1,84	1,77	1,87	1,795
29/05/2023	1.381.018	4,55%	1,80	1,67	1,90	1,84
26/05/2023	1.381.018	4,55%	1,80	1,67	1,90	1,84
25/05/2023	944.702	-6,88%	1,875	1,76	1,90	1,76
24/05/2023	1.382.256	-3,08%	1,97	1,86	1,955	1,89
23/05/2023	723.818	-2,01%	1,97	1,95	2,065	1,95
22/05/2023	688.862	0,00%	2,02	1,935	2,00	1,99
19/05/2023	634.462	-3,40%	2,02	1,99	2,09	1,99
18/05/2023	555.938	0,98%	2,02	1,99	2,07	2,06
17/05/2023	757.186	8,51%	1,885	1,88	2,04	2,04
16/05/2023	771.779	-1,05%	1,92	1,85	1,91	1,88
15/05/2023	879.878	2,15%	1,84	1,81	1,92	1,90
12/05/2023	914.157	-2,11%	1,90	1,78	1,905	1,86
11/05/2023	664.824	-5,94%	1,97	1,90	2,00	1,90
10/05/2023	448.839	1,51%	2,025	1,97	2,06	2,02
09/05/2023	540.128	1,02%	1,92	1,91	2,06	1,99