Rollins Inc (ROL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	485.484	-0,88%	40,96	40,525	41,165	40,69
19/05/2023	431.030	-0,27%	41,33	41,035	41,315	41,05
18/05/2023	605.654	-1,20%	41,615	40,84	41,635	41,16
17/05/2023	440.478	-0,76%	42,10	41,36	42,27	41,66
16/05/2023	507.314	-0,83%	42,215	41,73	42,215	41,98
15/05/2023	948.103	-0,59%	42,39	41,91	42,425	42,33
12/05/2023	393.539	0,43%	42,57	42,35	42,815	42,58
11/05/2023	511.259	0,31%	42,32	41,99	42,43	42,40
10/05/2023	467.943	1,68%	41,74	41,655	42,43	42,27
09/05/2023	454.625	0,07%	41,62	41,53	42,00	41,57
08/05/2023	356.035	-0,24%	41,67	41,50	41,875	41,67
05/05/2023	326.179	-0,17%	41,91	41,47	42,14	41,77
04/05/2023	343.581	0,46%	41,66	41,39	42,02	41,84
03/05/2023	340.399	-0,38%	41,94	41,59	42,25	41,65
02/05/2023	650.841	1,31%	41,23	41,20	42,07	41,81
01/05/2023	1.050.472	-2,32%	42,03	41,16	42,24	41,27
28/04/2023	792.912	1,56%	41,81	41,80	42,59	42,25
27/04/2023	1.001.582	5,80%	39,785	39,785	41,91	41,60
26/04/2023	594.535	-1,01%	39,46	39,21	39,55	39,32
25/04/2023	535.437	-0,48%	39,73	39,55	39,895	39,72
24/04/2023	434.248	0,71%	39,79	39,695	39,98	39,91
21/04/2023	460.231	-0,68%	40,025	39,53	40,27	39,63
20/04/2023	431.002	1,92%	39,17	39,175	39,925	39,90
19/04/2023	273.276	-0,13%	39,25	39,00	39,28	39,15
18/04/2023	458.742	0,59%	39,15	38,87	39,29	39,20
17/04/2023	329.195	0,44%	38,96	38,67	39,13	38,97
14/04/2023	377.078	-1,27%	39,17	38,615	39,335	38,80
13/04/2023	392.991	0,33%	39,17	38,82	39,41	39,30
12/04/2023	539.704	1,21%	38,81	38,67	39,205	39,17
11/04/2023	356.694	0,39%	38,55	38,63	38,96	38,70
10/04/2023	500.971	-0,59%	38,59	38,39	38,70	38,55
06/04/2023	402.653	0,57%	38,545	38,46	38,88	38,78
05/04/2023	526.755	4,77%	37,60	37,56	38,73	39,31
04/04/2023	494.716	0,19%	37,50	37,26	37,58	37,52
03/04/2023	546.481	-0,21%	37,335	37,24	37,66	37,45
31/03/2023	496.125	0,89%	37,25	37,22	37,58	37,53
30/03/2023	296.172	0,51%	37,16	37,01	37,29	37,20
29/03/2023	259.488	0,43%	37,07	36,83	37,18	37,01
28/03/2023	227.567	0,30%	36,54	36,66	37,00	36,85
27/03/2023	319.297	0,33%	36,81	36,63	37,03	36,74
24/03/2023	319.521	1,24%	35,96	36,03	36,645	36,62
23/03/2023	275.497	-0,58%	36,43	36,01	36,49	36,17
22/03/2023	289.079	-1,06%	36,77	36,36	36,97	36,38
21/03/2023	320.417	0,57%	36,87	36,52	36,83	36,77
20/03/2023	369.584	1,36%	36,28	36,225	36,78	36,56
17/03/2023	493.589	-1,15%	36,54	35,8512	36,60	36,07
16/03/2023	656.433	0,94%	36,19	36,085	36,695	36,49
15/03/2023	621.049	0,87%	35,50	35,31	36,24	36,15
14/03/2023	478.355	2,28%	35,22	35,345	35,96	35,84
13/03/2023	552.550	1,07%	34,33	34,50	35,3292	35,04
10/03/2023	560.190	-0,40%	34,70	34,56	35,12	34,67
09/03/2023	392.459	-0,63%	35,20	34,77	35,325	34,81
08/03/2023	492.320	-0,23%	35,02	34,78	35,16	35,03
07/03/2023	410.284	-0,60%	35,37	34,79	35,415	35,11
06/03/2023	449.718	0,00%	35,45	35,09	35,50	35,32
03/03/2023	463.548	1,03%	35,17	34,99	35,46	35,32
02/03/2023	329.049	1,19%	34,51	34,425	35,04	34,96
01/03/2023	503.239	-1,85%	35,08	34,2946	35,2048	34,55
28/02/2023	500.852	0,29%	35,03	35,01	35,33	35,20
27/02/2023	379.553	-0,06%	35,13	34,885	35,46	35,10
24/02/2023	335.377	-0,48%	34,94	34,94	35,34	35,12
23/02/2023	381.887	-0,37%	35,66	34,96	35,795	35,29
22/02/2023	593.946	0,11%	35,58	35,285	35,845	35,42
21/02/2023	694.254	-2,53%	36,195	35,2162	36,195	35,38
20/02/2023	696.011	0,33%	36,17	36,005	36,53	36,30
17/02/2023	696.011	0,33%	36,17	36,005	36,53	36,30
16/02/2023	743.485	0,75%	35,73	35,20	36,2289	36,18
15/02/2023	457.973	0,76%	35,53	35,49	35,99	35,91
14/02/2023	463.805	-0,86%	35,90	35,49	35,985	35,64
13/02/2023	872.961	0,03%	35,985	35,81	36,305	35,95
10/02/2023	375.015	1,50%	35,46	35,46	36,06	35,94
09/02/2023	525.033	0,00%	35,60	35,30	35,76	35,41
08/02/2023	404.855	-0,53%	35,49	35,42	35,86	35,54
07/02/2023	512.697	0,20%	35,59	34,89	35,82	35,73
06/02/2023	620.176	-0,06%	35,74	35,37	36,135	35,66
03/02/2023	585.314	-1,19%	35,91	35,58	36,07	35,68
02/02/2023	613.962	-0,63%	36,54	36,063	36,75	36,11
01/02/2023	520.039	-0,17%	36,345	35,80	36,58	36,34
31/01/2023	654.260	2,02%	35,81	35,62	36,40	36,40
30/01/2023	440.332	-0,94%	36,04	35,685	36,18	35,68
27/01/2023	358.057	-0,33%	35,99	35,72	36,13	36,02
26/01/2023	421.224	-0,55%	36,505	35,92	36,68	36,14
25/01/2023	512.945	0,06%	36,09	35,78	36,67	36,34
24/01/2023	390.546	0,47%	36,245	35,94	36,41	36,32
23/01/2023	380.812	0,11%	36,12	35,895	36,41	36,15
20/01/2023	412.342	0,78%	35,76	35,61	36,245	36,11
19/01/2023	388.163	-2,32%	36,595	35,80	36,5833	35,83
18/01/2023	344.856	-1,48%	37,29	36,625	37,425	36,68
17/01/2023	455.087	-1,46%	37,97	37,23	38,12	37,23
16/01/2023	433.363	0,61%	37,54	37,52	37,86	37,78
13/01/2023	433.363	0,61%	37,54	37,52	37,86	37,78
12/01/2023	313.595	-0,45%	38,04	37,36	37,69	37,55
11/01/2023	919.495	3,34%	36,84	36,84	37,805	37,72
10/01/2023	305.223	-0,08%	36,33	36,34	36,62	36,50
09/01/2023	585.819	0,00%	36,715	36,35	36,94	36,53
06/01/2023	687.681	0,61%	36,73	36,43	36,9428	36,53
05/01/2023	490.245	-1,71%	36,72	36,265	36,79	36,31
04/01/2023	565.540	1,07%	36,85	36,69	37,4181	36,94
03/01/2023	398.961	0,03%	36,66	36,22	36,83	36,55
02/01/2023	349.805	-0,33%	36,57	36,16	36,71	36,54