BiG | O banco que entende os seus valores.

Rollins Inc (ROL)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	1.762.091	0,98%	55,81	51,77	56,31	55,47
23/04/2025	1.783.101	-1,31%	55,035	54,64	56,0795	54,93
22/04/2025	865.004	1,68%	55,67	54,13	55,90	55,66
21/04/2025	520.457	-1,88%	55,50	54,13	55,82	54,73
17/04/2025	765.095	1,40%	55,68	54,73	56,08	55,78
16/04/2025	725.123	-0,63%	55,835	54,73	56,00	55,01
15/04/2025	530.161	-0,59%	55,835	55,10	56,00	55,36
14/04/2025	729.663	0,85%	53,89	55,065	55,96	55,69
11/04/2025	2.157.299	2,05%	53,89	53,56	55,90	55,22
10/04/2025	1.259.131	1,88%	52,78	52,40	54,525	54,11
09/04/2025	1.373.371	4,93%	52,01	50,25	53,57	53,11
08/04/2025	1.052.426	-0,63%	52,01	50,19	52,10	50,65
07/04/2025	1.743.816	-2,41%	51,14	49,728	52,91	50,95
04/04/2025	2.249.114	-6,60%	55,85	52,11	55,92	52,21
03/04/2025	1.632.693	2,17%	54,63	54,475	56,25	55,90
02/04/2025	1.145.665	0,68%	54,355	54,195	54,85	54,73
01/04/2025	709.383	0,61%	53,87	53,82	54,41	54,36
31/03/2025	874.189	1,83%	53,275	53,24	54,22	54,03
28/03/2025	729.284	-1,34%	53,815	52,971	53,945	53,06
27/03/2025	717.135	1,40%	53,51	53,11	53,99	53,78
26/03/2025	751.363	1,38%	52,53	52,505	53,66	53,05
25/03/2025	824.631	0,02%	51,745	51,98	52,79	52,33
24/03/2025	683.096	1,34%	51,745	51,81	52,47	52,32
21/03/2025	875.124	-0,10%	52,22	51,175	51,63	51,63
20/03/2025	571.585	-0,67%	52,11	51,335	52,255	51,68
19/03/2025	719.473	0,19%	52,11	51,80	52,3458	52,03
18/03/2025	494.035	0,16%	51,585	51,40	51,98	51,93
17/03/2025	519.925	0,78%	51,29	51,23	52,06	51,80
14/03/2025	585.667	1,32%	50,74	50,60	51,46	51,40
13/03/2025	613.769	0,34%	50,51	50,15	50,80	50,73
12/03/2025	796.107	-2,60%	51,84	50,52	52,44	50,56
11/03/2025	1.095.254	-0,71%	51,84	51,84	52,63	51,91
10/03/2025	1.098.425	0,93%	51,78	51,585	53,47	52,28
07/03/2025	738.202	0,16%	51,49	50,81	51,86	51,78
06/03/2025	749.233	-1,73%	52,11	51,49	52,355	51,70
05/03/2025	547.942	0,17%	52,88	52,16	52,86	52,61
04/03/2025	886.823	-0,92%	52,88	52,38	53,715	52,52
03/03/2025	1.189.801	1,09%	51,19	52,29	53,185	53,01
28/02/2025	597.530	1,93%	51,19	51,545	52,49	52,39
27/02/2025	1.054.133	0,25%	51,19	51,0906	51,71	51,40
26/02/2025	635.877	-0,21%	51,40	50,95	51,79	51,27
25/02/2025	781.028	0,24%	51,40	51,195	51,67	51,38
24/02/2025	460.333	0,25%	51,225	51,255	51,74	51,255
21/02/2025	762.412	-0,08%	51,225	50,70	51,50	51,29
20/02/2025	604.457	1,12%	50,735	50,39	51,42	51,33
19/02/2025	683.512	1,50%	50,63	49,85	50,83	50,76
18/02/2025	957.688	-1,42%	52,18	49,75	50,805	50,01
17/02/2025	0	-2,29%	52,18	50,575	52,15	50,73
14/02/2025	1.715.390	-2,29%	52,18	50,575	52,15	50,73
13/02/2025	1.786.256	3,63%	49,37	50,16	52,835	51,92
12/02/2025	1.574.180	1,54%	50,00	49,16	50,28	50,10
11/02/2025	1.254.203	-0,06%	50,00	49,76	50,095	49,94
10/02/2025	552.858	-0,22%	50,18	49,51	50,165	49,97
07/02/2025	1.393.169	-0,36%	50,18	49,58	50,275	50,08
06/02/2025	586.089	1,29%	49,54	49,465	50,27	50,26
05/02/2025	511.348	1,10%	49,67	49,435	49,98	49,62
04/02/2025	544.530	-1,15%	49,15	49,07	49,73	49,08
03/02/2025	818.407	0,30%	49,15	49,08	49,84	49,65
31/01/2025	624.899	-0,44%	49,485	49,20	49,79	49,50
30/01/2025	483.275	1,99%	49,08	49,045	49,74	49,72
29/01/2025	483.769	-1,16%	49,32	48,70	49,435	48,75
28/01/2025	919.693	-0,36%	49,32	49,245	50,145	49,32
27/01/2025	786.096	2,34%	48,45	48,50	49,72	49,50
24/01/2025	409.179	-0,51%	48,45	48,18	48,75	48,37
23/01/2025	436.397	0,33%	48,525	48,22	48,64	48,62
22/01/2025	690.543	-0,37%	48,54	48,30	48,79	48,46
21/01/2025	709.735	0,43%	48,66	48,49	49,06	48,64
20/01/2025	0	0,27%	47,14	48,20	48,97	48,43
17/01/2025	1.158.583	0,27%	47,14	48,20	48,97	48,425
16/01/2025	1.051.094	2,74%	47,14	46,96	48,335	48,30
15/01/2025	810.623	0,34%	47,22	46,675	47,42	47,01
14/01/2025	728.121	0,80%	45,81	46,27	46,98	46,85
13/01/2025	549.622	0,85%	45,81	45,81	46,615	46,48
10/01/2025	565.955	-0,56%	45,81	46,00	46,51	46,09
09/01/2025	1.660.290	1,64%	45,81	45,55	46,445	46,35
08/01/2025	1.183.591	1,31%	45,81	45,60	46,50	46,50
07/01/2025	643.093	0,22%	46,13	45,38	46,07	45,75
06/01/2025	436.942	-1,13%	46,13	45,52	46,16	45,65
03/01/2025	575.154	0,28%	46,00	45,95	46,3542	46,17
02/01/2025	415.144	-0,67%	46,67	45,88	46,66	46,04
31/12/2024	0	-0,13%	46,52	46,19	46,55	46,35
30/12/2024	530.390	-0,58%	46,215	46,05	46,65	46,30
27/12/2024	483.069	-0,36%	46,26	46,37	46,9119	46,68
26/12/2024	431.637	0,54%	46,26	46,14	46,90	46,85
24/12/2024	0	0,13%	46,53	46,415	46,675	46,60
23/12/2024	886.180	-0,81%	46,69	46,18	46,65	46,54
20/12/2024	1.159.129	-0,15%	46,69	46,73	47,38	46,92
19/12/2024	716.946	-0,36%	47,17	46,74	47,50	47,01
18/12/2024	0	-2,16%	48,10	47,155	48,46	47,18
17/12/2024	427.228	-0,68%	48,40	48,22	48,89	48,22
16/12/2024	572.282	-0,45%	49,25	48,495	49,6699	48,55
13/12/2024	486.775	0,00%	49,25	48,48	49,0113	48,77
12/12/2024	442.380	-0,49%	49,25	48,6075	49,33	48,77
11/12/2024	329.918	-0,24%	48,59	48,83	49,56	49,01
10/12/2024	505.494	0,92%	48,59	48,38	49,40	49,13
09/12/2024	522.320	-1,52%	49,47	48,48	49,484	48,68
06/12/2024	471.264	1,17%	49,485	49,145	49,77	49,42
05/12/2024	447.992	-1,63%	49,39	48,82	49,4461	48,85
04/12/2024	374.748	0,00%	49,94	49,31	49,8515	49,66
03/12/2024	536.122	-0,40%	49,94	49,185	50,33	49,66