Rollins Inc (ROL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	992.573	0,75%	37,34	37,07	37,65	37,44
26/09/2023	917.537	-0,27%	37,275	36,9601	37,345	37,16
25/09/2023	688.460	-0,45%	37,275	36,825	37,4604	37,26
22/09/2023	2.562.975	-1,34%	38,03	37,42	38,52	37,43
21/09/2023	974.713	-1,91%	38,44	37,79	38,52	37,94
20/09/2023	929.638	1,23%	38,44	38,41	38,97	38,68
19/09/2023	1.319.958	0,03%	38,04	37,88	38,30	38,21
18/09/2023	1.924.771	3,16%	37,085	36,90	38,405	38,20
15/09/2023	1.527.987	-0,11%	37,07	36,90	37,33	37,03
14/09/2023	1.666.515	1,15%	36,25	36,625	37,395	37,07
13/09/2023	1.866.197	1,72%	36,25	36,13	36,685	36,65
12/09/2023	1.809.668	-0,25%	36,56	35,765	36,215	36,03
11/09/2023	2.689.565	0,03%	36,56	36,06	36,80	36,12
08/09/2023	3.074.627	1,09%	36,095	35,76	36,35	36,11
07/09/2023	10.955.518	-6,20%	38,01	34,71	36,10	35,72
06/09/2023	555.409	0,29%	39,81	37,89	38,375	38,08
05/09/2023	902.834	-3,56%	39,81	37,95	39,22	37,97
04/09/2023	352.535	-0,51%	39,81	39,17	39,90	39,37
01/09/2023	352.535	-0,51%	39,81	39,17	39,90	39,37
31/08/2023	548.305	-1,20%	40,05	39,55	40,085	39,57
30/08/2023	425.201	0,68%	39,895	39,60	40,39	40,05
29/08/2023	304.257	0,00%	39,315	39,50	39,85	39,78
28/08/2023	346.386	1,04%	39,315	39,315	39,869	39,78
25/08/2023	343.590	0,85%	39,22	39,10	39,485	39,37
24/08/2023	397.742	-1,44%	39,385	39,025	39,67	39,04
23/08/2023	401.332	0,69%	39,385	39,25	39,64	39,61
22/08/2023	492.165	-1,31%	39,87	39,30	39,97	39,34
21/08/2023	397.612	-1,12%	41,33	39,62	40,24	39,86
18/08/2023	368.361	-0,05%	41,33	40,145	40,6094	40,31
17/08/2023	423.746	-2,54%	41,33	40,325	41,40	40,33
16/08/2023	697.733	1,10%	41,09	40,9875	41,545	41,38
15/08/2023	824.161	-1,06%	41,315	40,91	41,36	40,93
14/08/2023	351.113	0,83%	41,04	40,90	41,405	41,37
11/08/2023	424.118	0,64%	40,58	40,64	41,045	41,03
10/08/2023	362.859	0,03%	40,90	40,475	41,05	40,77
09/08/2023	385.232	1,09%	40,45	40,41	40,94	40,76
08/08/2023	462.496	0,07%	40,49	40,02	40,54	40,45
07/08/2023	318.622	0,35%	40,235	40,01	40,485	40,42
04/08/2023	343.420	-1,01%	40,885	40,21	40,885	40,28
03/08/2023	495.014	-1,48%	41,11	40,54	41,17	40,69
02/08/2023	884.419	1,65%	40,68	40,40	41,49	41,30
01/08/2023	523.381	-0,49%	40,73	40,455	41,035	40,63
31/07/2023	755.801	0,49%	40,80	40,13	40,96	40,83
28/07/2023	977.669	-0,47%	41,17	40,31	41,24	40,63
27/07/2023	1.637.076	-8,88%	44,58	40,77	44,13	40,82
26/07/2023	726.971	-0,07%	44,58	44,43	44,865	44,80
25/07/2023	342.332	0,18%	44,75	44,54	45,04	44,83
24/07/2023	439.917	0,52%	44,66	44,49	44,84	44,75
21/07/2023	646.225	0,34%	44,28	44,47	44,79	44,52
20/07/2023	405.516	0,02%	44,28	43,75	44,38	44,37
19/07/2023	360.149	-0,27%	44,47	44,03	44,70	44,36
18/07/2023	433.872	-0,25%	44,47	44,20	44,655	44,48
17/07/2023	362.880	0,11%	43,93	44,34	44,825	44,59
14/07/2023	439.225	1,16%	43,93	43,91	44,57	44,54
13/07/2023	418.596	0,25%	43,93	43,66	44,155	44,03
12/07/2023	505.800	0,50%	43,94	43,455	44,15	43,92
11/07/2023	518.063	0,97%	43,27	42,96	43,745	43,70
10/07/2023	479.360	0,28%	43,345	43,18	43,625	43,28
07/07/2023	670.889	-0,74%	43,345	42,92	43,47	43,16
06/07/2023	634.321	1,07%	42,87	42,8504	43,74	43,48
05/07/2023	545.462	1,65%	42,56	42,40	43,07	43,02
04/07/2023	295.029	-0,51%	42,63	42,025	42,64	42,61
03/07/2023	295.029	-0,51%	42,63	42,025	42,64	42,61
30/06/2023	395.322	0,78%	42,63	42,50	42,945	42,83
29/06/2023	295.559	0,31%	42,47	42,13	42,585	42,50
28/06/2023	321.314	0,19%	42,47	42,195	42,51	42,37
27/06/2023	409.720	1,49%	41,805	41,74	42,315	42,29
26/06/2023	390.340	0,68%	41,31	41,31	41,85	41,67
23/06/2023	415.599	-0,51%	41,31	41,38	41,92	41,39
22/06/2023	270.173	0,92%	40,91	41,0701	41,685	41,60
21/06/2023	308.794	0,76%	40,91	40,42	41,29	41,22
20/06/2023	666.594	-0,44%	41,07	40,695	41,15	40,91
19/06/2023	490.217	-1,32%	41,66	40,935	41,84	41,09
16/06/2023	490.217	-1,32%	41,66	40,935	41,84	41,09
15/06/2023	718.219	1,83%	40,95	40,693	41,755	41,64
14/06/2023	447.052	0,00%	40,70	40,57	40,945	40,89
13/06/2023	391.687	-0,17%	40,94	40,7712	41,02	40,89
12/06/2023	436.163	0,39%	41,075	40,29	40,995	40,96
09/06/2023	540.472	-0,75%	41,075	40,6774	41,15	40,80
08/06/2023	1.161.732	-0,10%	41,13	40,99	41,52	41,11
07/06/2023	562.861	-0,58%	41,11	41,09	41,51	41,15
06/06/2023	558.696	0,53%	41,15	40,96	41,42	41,39
05/06/2023	572.265	1,33%	40,75	40,71	41,18	41,17
02/06/2023	453.064	1,02%	40,25	40,18	40,73	40,63
01/06/2023	686.324	2,29%	39,50	39,53	40,27	40,22
31/05/2023	459.412	0,23%	39,45	39,20	39,53	39,42
30/05/2023	459.412	0,23%	39,45	39,20	39,53	39,42
29/05/2023	376.574	-0,28%	39,45	39,24	39,675	39,33
26/05/2023	376.574	-0,28%	39,45	39,24	39,675	39,33
25/05/2023	495.288	-1,15%	39,67	39,39	39,785	39,44
24/05/2023	474.447	0,15%	40,96	39,715	40,14	39,90
23/05/2023	635.260	-2,09%	40,96	39,6401	40,485	39,84
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