Rollins Inc (ROL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	2,02%	49,27	49,78	50,69	50,63
22/11/2024	338.376	2,02%	49,27	49,78	50,69	50,63
21/11/2024	510.021	0,38%	49,27	48,69	49,65	49,63
20/11/2024	436.166	-0,14%	50,11	48,87	49,61	49,44
19/11/2024	563.681	-1,08%	50,11	49,465	49,92	49,51
18/11/2024	503.030	0,28%	50,11	49,89	50,54	50,05
15/11/2024	1.010.683	-0,40%	50,22	49,55	50,22	49,91
14/11/2024	738.217	-2,30%	51,46	49,94	51,29	50,11
13/11/2024	762.964	0,41%	51,46	51,10	52,157	51,29
12/11/2024	579.434	0,72%	50,77	50,665	51,38	51,08
11/11/2024	394.924	1,40%	48,86	50,38	51,10	50,88
08/11/2024	600.446	2,33%	48,86	49,31	50,44	50,18
07/11/2024	665.915	0,86%	48,86	48,58	49,25	49,04
06/11/2024	811.621	0,14%	49,17	47,65	49,35	48,62
05/11/2024	634.803	1,44%	47,84	47,205	48,555	48,55
04/11/2024	629.298	1,12%	47,30	47,205	47,90	47,86
01/11/2024	2.245.221	0,40%	47,30	46,98	47,62	47,33
31/10/2024	1.042.875	0,71%	47,22	46,54	47,27	47,14
30/10/2024	601.859	-1,08%	47,22	46,73	47,38	46,81
29/10/2024	924.635	0,13%	47,36	47,225	47,79	47,32
28/10/2024	1.236.418	1,55%	46,91	46,54	47,29	47,26
25/10/2024	650.840	0,13%	47,44	46,34	47,56	46,54
24/10/2024	1.664.533	-6,57%	47,605	45,97	48,14	46,48
23/10/2024	614.295	0,44%	49,59	49,39	49,94	49,75
22/10/2024	363.047	-0,62%	49,54	48,83	49,78	49,53
21/10/2024	683.768	-0,60%	49,36	49,80	50,415	49,84
18/10/2024	441.027	1,38%	49,36	49,36	50,19	50,14
17/10/2024	603.861	0,63%	49,84	48,86	49,57	49,46
16/10/2024	542.494	-1,64%	49,84	49,12	50,24	49,15
15/10/2024	605.830	-0,38%	49,855	49,833	50,70	49,97
14/10/2024	325.466	1,01%	49,31	49,815	50,299	50,16
11/10/2024	691.674	0,83%	49,31	49,19	49,66	49,66
10/10/2024	439.928	-1,16%	49,58	49,21	49,895	49,25
09/10/2024	506.903	1,08%	49,375	49,26	49,93	49,83
08/10/2024	677.576	1,11%	49,06	49,15	49,57	49,24
07/10/2024	435.901	-2,25%	49,38	48,705	49,49	48,70
04/10/2024	419.841	0,18%	49,61	49,22	49,995	49,82
03/10/2024	433.348	-1,27%	50,25	49,59	50,32	49,73
02/10/2024	335.063	-0,28%	50,46	49,93	50,44	50,37
01/10/2024	965.193	-0,14%	50,73	50,1846	51,08	50,51
30/09/2024	468.845	1,26%	50,11	49,905	50,72	50,58
27/09/2024	544.161	-0,20%	50,20	49,715	50,4175	49,95
26/09/2024	426.332	-1,40%	50,99	49,97	51,00	50,05
25/09/2024	508.550	0,06%	50,99	50,40	51,05	50,76
24/09/2024	474.875	0,46%	50,44	50,28	50,795	50,73
23/09/2024	350.287	0,70%	50,225	49,9064	50,72	50,50
20/09/2024	1.158.520	0,10%	49,83	49,51	50,375	50,15
19/09/2024	450.081	-0,30%	50,84	49,91	50,63	50,10
18/09/2024	559.952	-2,24%	51,14	50,20	51,96	50,25
17/09/2024	524.059	0,96%	51,14	51,005	51,90	51,40
16/09/2024	352.537	0,87%	50,90	50,60	51,05	50,91
13/09/2024	503.849	0,64%	50,29	50,04	50,72	50,47
12/09/2024	855.793	1,05%	49,61	49,05	50,215	50,15
11/09/2024	1.551.906	-2,93%	50,18	48,66	50,50	49,63
10/09/2024	610.244	2,96%	49,91	49,755	51,14	51,13
09/09/2024	1.045.390	0,14%	50,59	49,43	49,80	49,66
06/09/2024	489.085	-1,43%	50,59	49,465	50,75	49,59
05/09/2024	458.436	-0,85%	50,73	50,04	50,925	50,30
04/09/2024	415.488	0,48%	50,59	50,37	50,925	50,73
03/09/2024	682.150	0,61%	50,54	50,49	51,28	50,487
02/09/2024	0	0,16%	50,25	49,70	50,3997	50,18
30/08/2024	518.233	0,16%	50,25	49,70	50,3997	50,18
29/08/2024	474.594	-0,30%	49,54	50,03	50,86	50,10
28/08/2024	576.284	1,39%	49,54	49,505	50,42	50,25
27/08/2024	656.987	-0,28%	50,26	49,19	49,93	49,56
26/08/2024	490.299	-0,88%	50,26	49,66	50,50	49,70
23/08/2024	490.198	-0,22%	50,32	49,87	50,45	50,14
22/08/2024	444.180	0,40%	49,75	50,01	50,42	50,25
21/08/2024	781.543	1,11%	49,75	49,38	50,39	50,05
20/08/2024	768.283	0,75%	49,25	48,76	49,59	49,50
19/08/2024	336.815	1,97%	48,51	48,291	49,14	49,13
16/08/2024	678.381	-1,77%	48,65	48,13	49,15	48,18
15/08/2024	512.080	1,13%	48,48	48,50	49,07	49,05
14/08/2024	593.496	0,04%	48,48	48,35	48,64	48,50
13/08/2024	444.240	1,47%	47,89	47,51	48,69	48,48
12/08/2024	313.755	0,29%	47,82	47,63	48,27	47,78
09/08/2024	451.956	0,38%	47,56	47,43	48,06	47,79
08/08/2024	383.689	0,46%	47,26	46,865	47,67	47,61
07/08/2024	1.239.622	-0,96%	47,84	47,40	48,535	47,39
06/08/2024	764.104	0,46%	47,84	47,57	48,55	47,85
05/08/2024	752.322	-0,79%	48,04	47,47	48,37	47,63
02/08/2024	765.101	1,29%	48,04	46,955	48,28	48,01
01/08/2024	943.821	-1,06%	48,04	47,435	48,215	47,40
31/07/2024	1.174.691	-0,13%	47,83	47,845	48,855	47,91
30/07/2024	1.303.963	0,82%	47,83	47,4101	48,095	47,97
29/07/2024	851.415	3,59%	46,16	46,065	47,739	47,58
26/07/2024	1.179.469	-1,71%	46,73	45,58	46,76	45,93
25/07/2024	1.429.506	-6,45%	49,38	46,64	49,32	46,73
24/07/2024	668.219	0,00%	50,80	49,82	50,54	49,95
23/07/2024	566.848	-1,38%	50,80	49,86	50,7401	49,95
22/07/2024	477.900	2,45%	49,54	49,46	50,66	50,65
19/07/2024	398.993	0,39%	49,51	49,15	49,68	49,44
18/07/2024	572.309	-0,18%	49,38	49,00	49,73	49,25
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