Rollins Inc (ROL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	349.805	-0,33%	36,57	36,16	36,71	36,54
29/12/2022	329.372	0,33%	36,62	36,505	37,01	36,66
28/12/2022	352.583	-1,30%	37,02	36,515	37,25	36,54
27/12/2022	279.253	-0,27%	36,99	36,78	37,18	37,02
23/12/2022	75.783	0,61%	36,97	36,85	37,24	37,1952
22/12/2022	468.246	-1,12%	36,98	36,52	37,00	36,97
21/12/2022	459.553	0,73%	37,31	36,93	37,47	37,39
20/12/2022	715.520	0,49%	36,86	36,84	37,33	37,12
19/12/2022	754.398	0,49%	36,86	36,63	37,175	36,94
16/12/2022	1.069.639	-1,16%	37,00	36,50	37,05	36,76
15/12/2022	854.084	-2,47%	37,85	37,15	38,06	37,19
14/12/2022	920.005	-0,44%	38,54	37,91	38,66	38,13
13/12/2022	806.692	-0,10%	38,77	38,10	39,01	38,30
12/12/2022	1.052.039	-0,44%	38,72	38,155	38,929	38,34
09/12/2022	826.626	-1,86%	39,22	38,405	39,38	38,51
08/12/2022	333.691	-0,61%	39,66	39,05	39,68	39,24
07/12/2022	403.461	0,69%	39,225	39,16	39,635	39,48
06/12/2022	2.067.135	-0,99%	39,77	39,20	39,935	39,21
05/12/2022	1.757.668	-2,15%	40,085	39,25	40,17	39,60
02/12/2022	1.793.577	0,22%	39,88	39,695	40,575	40,48
01/12/2022	2.024.021	-0,12%	40,80	39,85	40,715	40,39
30/11/2022	3.103.601	1,53%	39,99	39,595	40,465	40,44
29/11/2022	2.233.700	0,13%	39,79	39,34	39,935	39,83
28/11/2022	2.382.986	-0,66%	39,79	39,675	40,335	39,725
25/11/2022	765.005	0,68%	39,94	39,78	40,15	39,99
24/11/2022	3.034.847	0,46%	39,87	39,535	39,98	39,72
23/11/2022	3.034.847	0,46%	39,87	39,535	39,98	39,72
22/11/2022	9.256.149	-6,13%	39,87	39,31	40,29	39,54
21/11/2022	1.885.370	-0,80%	42,63	41,94	42,6638	42,12
18/11/2022	1.996.577	1,48%	42,25	41,6297	42,69	42,46
17/11/2022	1.520.171	-0,45%	41,72	41,03	41,83	41,84
16/11/2022	1.369.310	1,35%	41,72	41,62	42,53	42,03
15/11/2022	1.686.074	-1,70%	41,80	41,36	42,20	41,425
14/11/2022	647.194	-0,12%	41,80	41,61	42,465	41,88
11/11/2022	1.013.709	-1,02%	42,10	41,26	42,105	41,59
10/11/2022	802.357	1,13%	42,57	41,47	42,69	42,02
09/11/2022	379.701	-1,08%	41,75	41,4916	42,07	41,545
08/11/2022	599.736	1,16%	41,80	41,685	42,69	42,00
07/11/2022	467.928	-0,36%	41,89	41,55	42,00	41,76
04/11/2022	571.544	-0,93%	41,69	41,5649	42,73	41,895
03/11/2022	439.935	1,00%	41,69	41,63	42,74	42,29
02/11/2022	545.405	-0,12%	42,09	41,87	43,04	41,87
01/11/2022	597.080	0,29%	42,21	41,66	42,58	42,20
31/10/2022	744.056	0,50%	41,72	41,495	42,24	42,08
28/10/2022	749.155	13,19%	41,18	41,005	41,895	41,88
27/10/2022	956.582	3,72%	39,945	39,84	41,31	41,02
26/10/2022	1.397.067	10,05%	37,17	36,9714	39,89	39,55
25/10/2022	809.521	-0,94%	35,77	35,06	36,08	35,94
24/10/2022	578.951	-0,41%	36,79	36,27	37,20	36,28
21/10/2022	395.655	1,22%	35,98	35,66	36,53	36,43
20/10/2022	447.413	-2,40%	36,78	35,655	37,08	35,995
19/10/2022	391.080	0,57%	36,52	36,293	36,905	36,88
18/10/2022	266.933	1,40%	36,67	36,35	36,94	36,645
17/10/2022	315.777	3,17%	35,56	35,43	36,25	36,14
14/10/2022	1.008.104	-2,91%	36,52	34,48	36,56	35,02
13/10/2022	622.038	-0,39%	35,405	34,525	36,36	36,06
12/10/2022	533.082	-0,41%	37,29	36,18	36,545	36,20
11/10/2022	326.292	-0,25%	37,29	36,03	37,29	36,36
10/10/2022	289.657	0,80%	36,49	36,00	36,625	36,45
07/10/2022	459.326	-2,56%	36,85	36,06	36,99	36,16
06/10/2022	330.131	2,22%	36,68	36,47	37,19	37,125
05/10/2022	345.961	-1,13%	36,95	36,18	37,09	36,68
04/10/2022	520.808	4,86%	35,75	35,60	37,115	37,10
03/10/2022	504.542	2,02%	34,68	34,68	35,63	35,381
30/09/2022	377.400	-1,34%	35,21	34,64	35,61	34,68
29/09/2022	286.732	0,77%	34,88	34,69	35,25	35,15
28/09/2022	254.507	1,63%	34,99	34,26	35,07	34,90
27/09/2022	250.736	-0,88%	34,99	34,20	35,00	34,34
26/09/2022	274.689	-0,43%	34,99	34,44	35,04	34,63
23/09/2022	335.887	-0,33%	34,705	34,29	34,97	34,78
22/09/2022	209.471	-1,69%	35,24	34,835	35,41	34,90
21/09/2022	212.950	-0,73%	36,10	35,47	36,34	35,50
20/09/2022	263.222	-1,30%	36,13	35,49	36,17	35,76
19/09/2022	334.647	1,86%	35,325	35,325	36,25	36,23
16/09/2022	357.379	-0,67%	35,555	35,23	35,745	35,57
15/09/2022	389.386	-1,47%	35,74	35,69	36,27	35,80
14/09/2022	476.360	1,14%	35,74	35,9761	36,81	36,33
13/09/2022	547.371	-0,91%	35,74	35,715	36,385	35,93
12/09/2022	289.074	0,37%	36,17	36,06	36,405	36,26
09/09/2022	422.163	-2,29%	36,17	35,97	36,45	35,40
08/09/2022	400.083	0,45%	35,67	35,67	36,27	36,12
07/09/2022	719.611	0,52%	35,91	35,575	36,18	35,96
06/09/2022	1.432.391	-1,22%	34,53	34,45	36,09	35,78
05/09/2022	347.214	-1,22%	34,53	33,56	34,50	33,74
02/09/2022	347.214	-1,22%	34,53	33,56	34,50	33,74
01/09/2022	544.160	1,20%	33,545	33,375	34,17	34,16
31/08/2022	634.671	-0,27%	33,86	33,56	33,95	33,76
30/08/2022	365.288	-0,56%	34,05	33,665	34,09	33,85
29/08/2022	366.109	-1,28%	35,66	34,03	34,37	34,04
26/08/2022	320.859	-3,34%	35,66	34,46	35,685	34,48
25/08/2022	283.321	0,25%	35,685	35,34	35,72	35,67
24/08/2022	330.529	-0,60%	35,97	35,2829	36,01	35,595
23/08/2022	615.926	-1,62%	36,12	35,7238	36,305	35,81
22/08/2022	636.817	-0,38%	36,215	36,08	36,745	36,40
19/08/2022	427.639	-1,75%	37,025	36,43	37,025	36,54
18/08/2022	486.049	0,43%	37,06	37,01	37,26	37,19
17/08/2022	669.882	-1,20%	37,06	36,92	37,32	37,04
16/08/2022	710.672	1,63%	36,73	36,59	37,875	37,48
15/08/2022	396.829	-0,19%	37,42	36,575	37,06	36,90
12/08/2022	563.524	0,90%	37,42	36,57	37,08	36,97