Rollins Inc (ROL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,16%	49,13	49,04	49,67	49,34
17/07/2024	507.375	0,16%	49,13	49,04	49,67	49,34
16/07/2024	797.472	1,95%	48,45	48,435	49,285	49,26
15/07/2024	735.278	-2,21%	49,34	48,275	49,43	48,32
12/07/2024	1.060.664	0,08%	49,385	49,04	49,59	49,41
11/07/2024	504.037	-0,46%	49,63	49,35	49,665	49,37
10/07/2024	480.951	-0,28%	49,98	49,51	49,975	49,60
09/07/2024	462.335	-0,36%	49,92	49,66	49,99	49,74
08/07/2024	505.337	-0,95%	50,74	49,79	50,83	49,92
05/07/2024	459.081	0,22%	50,335	49,64	50,45	50,40
04/07/2024	470.480	2,75%	49,48	49,37	50,31	50,50
03/07/2024	470.135	2,71%	49,48	49,37	50,30	50,48
02/07/2024	462.670	1,72%	48,37	48,1834	49,19	49,15
01/07/2024	652.811	-0,96%	48,93	48,02	49,10	48,32
28/06/2024	734.977	-1,13%	49,48	48,665	49,48	48,791
27/06/2024	438.686	-0,18%	49,535	49,19	49,645	49,35
26/06/2024	344.299	-0,84%	49,735	49,35	49,79	49,44
25/06/2024	373.348	-0,12%	49,49	49,62	50,00	49,86
24/06/2024	674.157	1,16%	49,49	49,32	50,0788	49,92
21/06/2024	879.742	0,00%	49,22	49,16	49,665	49,35
20/06/2024	678.212	-0,80%	47,98	49,091	50,09	49,35
19/06/2024	615.985	2,46%	47,98	48,975	49,89	50,46
18/06/2024	573.182	1,00%	47,98	48,975	49,89	49,74
17/06/2024	633.266	1,55%	47,98	48,13	49,56	49,25
14/06/2024	529.348	1,34%	47,98	47,685	48,58	48,50
13/06/2024	298.546	-0,13%	47,98	47,26	48,005	47,86
12/06/2024	364.298	1,25%	47,62	47,39	48,03	47,92
11/06/2024	435.496	1,15%	46,79	46,61	47,31	47,33
10/06/2024	360.961	0,47%	46,46	46,26	46,835	46,79
07/06/2024	526.109	-1,77%	47,24	46,571	47,41	46,57
06/06/2024	525.657	-0,08%	47,49	46,805	47,58	47,41
05/06/2024	410.693	0,34%	47,66	47,08	47,67	47,46
04/06/2024	572.433	2,74%	45,775	45,95	47,32	47,30
03/06/2024	528.475	0,77%	45,775	45,49	46,21	46,04
31/05/2024	693.699	-0,37%	46,05	45,255	46,37	45,69
30/05/2024	710.581	1,13%	45,605	45,34	45,99	45,86
29/05/2024	504.528	-1,76%	45,92	45,00	45,92	45,35
28/05/2024	524.769	-0,07%	46,20	45,70	46,65	46,16
27/05/2024	0	1,79%	45,71	45,47	46,25	46,19
24/05/2024	374.594	1,79%	45,71	45,47	46,25	46,19
23/05/2024	444.199	-1,58%	46,26	45,25	46,11	45,38
22/05/2024	440.036	-0,84%	46,48	46,055	46,62	46,11
21/05/2024	488.588	-0,62%	46,91	46,305	46,89	46,50
20/05/2024	584.976	1,43%	46,28	46,06	46,795	46,79
17/05/2024	446.040	-2,00%	46,915	46,09	47,19	46,13
16/05/2024	509.428	-0,21%	47,17	46,64	47,215	47,07
15/05/2024	673.305	0,51%	46,71	46,94	47,405	47,16
14/05/2024	462.767	1,10%	46,71	46,3564	47,26	46,92
13/05/2024	326.262	-0,47%	46,685	46,325	46,749	46,41
10/05/2024	535.430	-0,81%	47,18	46,535	47,20	46,63
09/05/2024	791.418	1,12%	46,57	46,40	47,18	47,01
08/05/2024	341.521	-1,19%	47,44	46,61	47,6629	46,64
07/05/2024	626.848	0,21%	47,50	46,975	47,425	47,20
06/05/2024	594.674	2,13%	46,27	46,23	47,11	47,10
03/05/2024	670.500	3,08%	44,91	44,85	46,23	46,12
02/05/2024	440.428	0,13%	44,87	44,37	44,95	44,74
01/05/2024	1.197.097	0,27%	44,50	44,29	44,995	44,68
30/04/2024	576.015	-0,47%	44,55	44,37	45,33	44,56
29/04/2024	412.586	-0,29%	44,81	44,585	45,125	44,77
26/04/2024	668.573	1,42%	44,81	44,435	45,28	44,90
25/04/2024	984.677	3,27%	42,64	43,18	44,74	44,27
24/04/2024	1.319.171	0,52%	42,64	42,45	42,95	42,87
23/04/2024	1.052.818	0,45%	42,64	42,25	42,759	42,65
22/04/2024	1.167.072	-0,12%	42,52	42,295	42,88	42,46
19/04/2024	767.154	0,17%	42,52	42,20	42,73	42,51
18/04/2024	816.234	-1,33%	42,47	41,73	42,95	42,44
17/04/2024	529.113	-0,69%	43,51	42,81	43,69	43,01
16/04/2024	835.526	0,07%	43,51	43,28	43,69	43,31
15/04/2024	587.871	-2,41%	44,07	43,19	44,27	43,28
12/04/2024	629.865	-0,65%	44,445	43,92	44,64	44,35
11/04/2024	607.011	-1,13%	45,09	44,63	45,09	44,64
10/04/2024	561.176	0,31%	45,24	44,52	45,405	45,15
09/04/2024	662.704	-0,13%	45,24	44,755	45,285	45,01
08/04/2024	458.986	-0,66%	45,29	44,95	45,478	45,07
05/04/2024	571.558	1,80%	44,71	44,77	45,475	45,37
04/04/2024	570.185	-1,98%	45,58	44,505	45,645	44,57
03/04/2024	492.824	-0,13%	45,55	45,39	45,855	45,47
02/04/2024	589.073	-0,42%	45,57	45,465	45,96	45,53
01/04/2024	615.584	-1,19%	46,23	45,645	46,13	45,72
28/03/2024	420.764	-0,92%	46,75	46,13	46,85	46,27
27/03/2024	848.979	1,88%	46,28	46,23	46,82	46,70
26/03/2024	698.549	-0,13%	45,80	45,685	46,05	45,84
25/03/2024	361.538	-1,38%	46,40	45,90	46,45	45,90
22/03/2024	392.369	0,04%	46,775	46,16	46,76	46,54
21/03/2024	562.157	-0,66%	46,81	46,415	46,99	46,52
20/03/2024	641.816	-0,38%	47,05	46,77	47,44	46,83
19/03/2024	618.247	0,75%	46,50	46,495	47,08	47,01
18/03/2024	539.182	0,67%	46,50	46,375	47,03	46,66
15/03/2024	513.037	0,89%	46,27	45,49	46,39	46,35
14/03/2024	661.553	-0,71%	46,27	45,38	46,33	45,94
13/03/2024	535.230	1,05%	45,69	45,65	46,39	46,27
12/03/2024	700.371	0,13%	45,69	45,46	46,13	45,79
11/03/2024	781.607	0,62%	45,35	44,78	45,93	45,73
08/03/2024	548.960	0,46%	44,49	45,01	45,47	45,45
07/03/2024	646.290	0,96%	44,49	44,975	45,46	45,24
06/03/2024	682.367	1,20%	44,49	44,16	44,99	44,81
05/03/2024	608.496	-1,78%	45,10	44,19	45,05	44,28
04/03/2024	1.069.561	2,46%	44,20	44,155	45,24	45,08
01/03/2024	766.822	-0,16%	43,68	43,16	44,03	44,00
29/02/2024	937.983	1,38%	43,81	43,415	44,165	44,07