Rollins Inc (ROL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	520.453	1,83%	43,12	42,78	43,38	43,47
27/02/2024	509.850	-0,56%	42,82	42,37	42,86	42,69
26/02/2024	803.809	0,82%	42,80	42,55	43,375	42,93
23/02/2024	482.688	1,79%	41,87	41,679	42,61	42,58
22/02/2024	2.467.321	1,11%	41,09	41,38	42,03	41,83
21/02/2024	1.232.065	1,03%	41,09	40,88	41,415	41,37
20/02/2024	1.410.717	0,12%	43,48	40,76	41,54	40,95
19/02/2024	1.841.097	-1,61%	43,48	40,41	41,99	41,05
16/02/2024	1.841.097	-1,61%	43,48	40,41	41,99	41,05
15/02/2024	2.000.446	-5,72%	43,48	41,33	42,788	41,72
14/02/2024	1.058.501	0,91%	43,48	43,7801	44,405	44,25
13/02/2024	750.587	0,64%	43,48	43,34	44,00	43,85
12/02/2024	780.769	0,21%	43,45	43,12	43,64	43,57
09/02/2024	865.159	-0,57%	44,01	43,195	44,12	43,48
08/02/2024	1.011.238	-1,06%	44,01	43,695	44,34	43,73
07/02/2024	680.969	0,43%	43,63	43,62	44,295	44,20
06/02/2024	425.570	1,13%	43,84	43,60	44,10	44,01
05/02/2024	487.687	-1,14%	43,84	43,29	43,95	43,52
02/02/2024	418.039	-0,50%	44,145	43,72	44,305	44,02
01/02/2024	452.859	2,15%	43,21	42,78	44,23	44,24
31/01/2024	604.069	-0,55%	43,21	43,13	43,74	43,31
30/01/2024	499.220	0,69%	43,21	43,00	43,69	43,55
29/01/2024	706.405	0,05%	43,28	42,875	43,34	43,25
26/01/2024	588.554	0,51%	43,02	42,79	43,319	43,23
25/01/2024	851.910	-0,65%	44,19	42,48	43,37	43,01
24/01/2024	586.462	-2,10%	44,19	43,28	44,231	43,29
23/01/2024	413.335	0,32%	44,35	43,91	44,25	44,22
22/01/2024	392.524	-0,11%	44,35	43,94	44,43	44,08
19/01/2024	385.826	0,94%	43,445	43,47	44,135	44,13
18/01/2024	360.289	0,81%	43,445	43,33	43,77	43,72
17/01/2024	1.099.310	-0,71%	43,625	43,335	43,775	43,37
16/01/2024	425.974	-0,16%	43,625	43,55	43,81	43,68
15/01/2024	554.454	-0,23%	43,94	43,70	44,2097	43,75
12/01/2024	554.454	-0,23%	43,94	43,70	44,2097	43,75
11/01/2024	443.283	1,29%	43,47	43,37	43,92	43,85
10/01/2024	538.388	0,53%	43,11	42,94	43,29	43,29
09/01/2024	358.868	0,44%	42,71	42,60	43,10	43,06
08/01/2024	496.344	0,40%	42,80	42,59	42,978	42,87
05/01/2024	664.326	-0,21%	42,36	42,535	42,88	42,70
04/01/2024	726.326	1,30%	42,36	42,37	42,885	42,79
03/01/2024	725.636	-2,38%	43,13	42,25	43,35	42,24
02/01/2024	758.623	-0,92%	43,79	43,04	43,726	43,27
29/12/2023	377.613	-0,23%	43,79	43,64	43,98	43,67
28/12/2023	730.994	0,30%	43,74	43,44	43,86	43,77
27/12/2023	553.094	0,86%	43,03	43,04	43,70	43,64
26/12/2023	458.425	0,68%	42,95	42,95	43,415	43,27
22/12/2023	422.632	0,40%	42,99	42,71	43,065	42,98
21/12/2023	781.776	1,11%	42,39	42,22	42,82	42,81
20/12/2023	456.852	-0,42%	42,26	42,07	43,02	42,34
19/12/2023	663.215	-0,28%	42,69	42,44	42,82	42,52
18/12/2023	518.832	1,16%	42,43	42,26	42,84	42,64
15/12/2023	905.214	-1,38%	42,43	41,83	42,72	42,15
14/12/2023	882.449	-1,68%	43,74	42,415	43,91	42,74
13/12/2023	704.751	3,38%	41,47	42,23	43,50	43,47
12/12/2023	475.792	1,01%	41,47	41,469	42,07	42,05
11/12/2023	692.819	0,48%	41,515	41,44	41,86	41,63
08/12/2023	534.430	0,17%	41,32	41,30	41,605	41,43
07/12/2023	660.896	0,02%	41,32	40,96	41,42	41,36
06/12/2023	814.900	0,88%	41,26	41,095	41,515	41,35
05/12/2023	326.179	-0,34%	41,11	40,765	41,12	40,99
04/12/2023	520.904	0,54%	40,69	40,875	41,36	41,13
01/12/2023	443.157	0,42%	40,69	40,505	40,965	40,91
30/11/2023	781.130	1,37%	40,20	39,94	40,78	40,74
29/11/2023	952.946	0,55%	40,10	39,725	40,215	40,19
28/11/2023	1.012.286	-0,75%	40,03	39,95	40,42	39,97
27/11/2023	538.324	0,35%	40,03	39,875	40,46	40,27
24/11/2023	298.049	-0,28%	39,82	39,62	40,26	39,91
23/11/2023	1.447.238	-0,15%	40,01	39,91	40,325	40,02
22/11/2023	1.038.165	-0,15%	40,01	39,91	40,325	40,02
21/11/2023	740.728	0,78%	39,82	39,745	40,32	40,08
20/11/2023	493.362	0,84%	39,24	39,20	39,89	39,77
17/11/2023	663.527	-0,51%	39,65	39,21	39,78	39,44
16/11/2023	609.025	1,56%	39,135	39,045	39,718	39,64
15/11/2023	722.294	-1,14%	39,58	38,95	39,59	39,03
14/11/2023	741.433	1,94%	39,21	38,91	39,605	39,48
13/11/2023	455.480	0,86%	38,265	38,23	38,75	38,73
10/11/2023	636.566	1,43%	38,015	37,81	38,42	38,40
09/11/2023	764.534	-0,21%	38,11	37,62	38,095	37,86
08/11/2023	680.955	-0,31%	37,98	37,775	38,32	38,09
07/11/2023	509.573	0,55%	37,98	37,88	38,32	38,21
06/11/2023	455.461	-0,32%	37,28	37,82	38,22	38,00
03/11/2023	613.694	1,14%	37,28	37,82	38,3585	38,12
02/11/2023	1.279.642	1,26%	37,28	37,06	37,885	37,69
01/11/2023	950.403	-1,04%	37,51	36,83	37,51	37,22
31/10/2023	1.012.795	2,06%	37,45	37,138	37,805	37,61
30/10/2023	1.209.420	2,08%	36,29	36,25	37,10	36,85
27/10/2023	622.454	1,55%	35,72	35,72	36,645	36,265
26/10/2023	1.998.883	4,02%	36,72	35,54	37,99	35,71
25/10/2023	1.810.663	1,99%	33,80	33,59	34,535	34,33
24/10/2023	1.127.939	1,48%	33,39	32,94	33,70	33,66
23/10/2023	1.044.617	0,36%	33,04	32,92	33,411	33,17
20/10/2023	1.114.296	0,40%	33,825	32,88	33,61	33,05
19/10/2023	4.537.163	-8,35%	33,825	32,19	33,825	32,92
18/10/2023	609.556	-1,62%	36,41	35,84	36,40	35,92
17/10/2023	655.063	0,19%	36,08	35,81	36,67	36,509
16/10/2023	674.914	1,48%	36,08	35,81	36,545	36,44
13/10/2023	702.835	0,42%	35,84	35,755	35,98	35,91
12/10/2023	598.544	-1,54%	36,55	35,6204	36,445	35,76
11/10/2023	676.022	-0,82%	36,665	36,16	36,70	36,32
10/10/2023	663.706	0,63%	36,35	36,06	36,72	36,62