RSC Holdings Inc Class A (RRR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
333.079 |
1,82%
|
63,92
|
63,92
|
66,10
|
65,07
|
| 24/07/2026 |
268.081 |
1,74%
|
63,29
|
63,28
|
64,70
|
63,92
|
| 23/07/2026 |
272.832 |
-1,81%
|
62,91
|
62,39
|
63,54
|
62,78
|
| 22/07/2026 |
252.632 |
-0,27%
|
64,08
|
62,62
|
64,235
|
63,89
|
| 21/07/2026 |
280.234 |
-1,16%
|
58,98
|
58,98
|
65,413
|
64,22
|
| 20/07/2026 |
245.955 |
0,29%
|
65,20
|
64,64
|
65,7625
|
64,94
|
| 17/07/2026 |
365.287 |
-2,95%
|
66,73
|
64,25
|
66,73
|
64,75
|
| 16/07/2026 |
311.530 |
1,82%
|
65,58
|
65,51
|
67,395
|
66,73
|
| 15/07/2026 |
310.543 |
2,36%
|
64,00
|
64,00
|
66,39
|
65,51
|
| 14/07/2026 |
431.169 |
-0,64%
|
66,38
|
63,59
|
67,65
|
64,00
|
| 13/07/2026 |
252.920 |
0,34%
|
63,78
|
63,645
|
65,35
|
64,41
|
| 10/07/2026 |
246.891 |
1,13%
|
63,44
|
63,44
|
65,08
|
64,21
|
| 09/07/2026 |
261.508 |
0,21%
|
63,32
|
62,42
|
64,41
|
63,49
|
| 08/07/2026 |
286.298 |
-4,26%
|
65,52
|
63,105
|
65,98
|
63,32
|
| 07/07/2026 |
280.471 |
1,67%
|
65,04
|
64,97
|
66,25
|
66,16
|
| 06/07/2026 |
295.515 |
-0,92%
|
65,85
|
64,39
|
66,525
|
65,04
|
| 02/07/2026 |
562.501 |
2,10%
|
64,45
|
63,155
|
65,70
|
65,60
|
| 01/07/2026 |
442.699 |
-1,46%
|
66,15
|
64,06
|
66,15
|
64,19
|
| 30/06/2026 |
253.478 |
-1,26%
|
65,89
|
64,075
|
65,89
|
65,06
|
| 29/06/2026 |
670.353 |
-2,18%
|
68,00
|
65,34
|
68,115
|
65,89
|
| 26/06/2026 |
634.643 |
5,88%
|
63,82
|
63,82
|
67,70
|
67,26
|
| 25/06/2026 |
264.440 |
1,70%
|
62,80
|
62,28
|
64,42
|
63,57
|
| 24/06/2026 |
290.208 |
2,45%
|
61,06
|
61,06
|
62,54
|
62,50
|
| 23/06/2026 |
217.896 |
1,11%
|
60,38
|
60,265
|
61,63
|
61,02
|
| 18/06/2026 |
429.164 |
3,72%
|
59,81
|
59,29
|
61,74
|
60,45
|
| 17/06/2026 |
279.471 |
-3,03%
|
61,00
|
59,0225
|
61,12
|
59,13
|
| 16/06/2026 |
361.438 |
-0,38%
|
60,99
|
60,90
|
62,605
|
60,92
|
| 15/06/2026 |
501.977 |
-2,75%
|
63,35
|
60,61
|
63,65
|
61,13
|
| 12/06/2026 |
380.235 |
1,27%
|
62,34
|
62,26
|
63,22
|
62,85
|
| 11/06/2026 |
480.732 |
0,35%
|
62,45
|
61,67
|
62,95
|
62,32
|
| 10/06/2026 |
422.640 |
3,97%
|
59,88
|
59,50
|
62,15
|
62,08
|
| 09/06/2026 |
378.158 |
2,88%
|
58,09
|
57,00
|
60,15
|
59,77
|
| 08/06/2026 |
392.627 |
1,22%
|
57,52
|
57,03
|
58,575
|
58,09
|
| 05/06/2026 |
427.141 |
1,18%
|
56,73
|
56,73
|
58,24
|
57,39
|
| 04/06/2026 |
482.163 |
-0,28%
|
56,91
|
56,30
|
58,55
|
56,73
|
| 03/06/2026 |
365.795 |
-0,77%
|
57,00
|
56,305
|
57,225
|
56,91
|
| 02/06/2026 |
391.510 |
-2,41%
|
58,02
|
57,15
|
59,46
|
57,36
|
| 01/06/2026 |
469.014 |
0,69%
|
58,30
|
57,825
|
59,4899
|
58,78
|
| 29/05/2026 |
731.180 |
1,06%
|
57,78
|
57,20
|
59,48
|
58,38
|
| 28/05/2026 |
727.188 |
0,47%
|
57,61
|
55,923
|
58,58
|
57,78
|
| 27/05/2026 |
703.296 |
0,51%
|
57,68
|
57,17
|
58,60
|
57,51
|
| 26/05/2026 |
715.553 |
3,32%
|
55,83
|
55,20
|
57,29
|
57,22
|
| 22/05/2026 |
825.268 |
3,77%
|
53,37
|
53,37
|
55,73
|
55,38
|
| 21/05/2026 |
406.423 |
1,75%
|
52,28
|
51,155
|
53,70
|
53,37
|
| 20/05/2026 |
466.893 |
1,67%
|
51,80
|
50,52
|
52,85
|
52,45
|
| 19/05/2026 |
264.437 |
-0,96%
|
52,05
|
51,48
|
52,5657
|
51,59
|
| 18/05/2026 |
418.207 |
1,32%
|
51,30
|
50,84
|
52,87
|
52,12
|
| 15/05/2026 |
247.726 |
-0,19%
|
51,20
|
50,9104
|
51,93
|
51,44
|
| 14/05/2026 |
457.666 |
1,02%
|
50,70
|
50,70
|
51,92
|
51,56
|
| 13/05/2026 |
427.343 |
-3,75%
|
52,93
|
51,00
|
53,355
|
51,04
|
| 12/05/2026 |
390.662 |
0,89%
|
52,66
|
52,03
|
53,65
|
53,03
|
| 11/05/2026 |
457.435 |
-3,52%
|
54,52
|
52,09
|
54,52
|
52,56
|
| 08/05/2026 |
366.285 |
1,26%
|
53,28
|
53,28
|
54,545
|
54,48
|
| 07/05/2026 |
628.472 |
1,46%
|
52,24
|
52,15
|
54,11
|
53,74
|
| 06/05/2026 |
1.176.231 |
0,02%
|
53,35
|
52,34
|
53,675
|
52,93
|
| 05/05/2026 |
388.253 |
2,40%
|
51,84
|
51,58
|
53,135
|
52,92
|
| 04/05/2026 |
560.924 |
-2,14%
|
52,78
|
50,94
|
52,78
|
51,68
|
| 01/05/2026 |
808.936 |
-2,19%
|
54,30
|
52,565
|
54,90
|
52,78
|
| 30/04/2026 |
2.226.605 |
-3,82%
|
55,66
|
51,59
|
55,66
|
53,96
|
| 29/04/2026 |
725.768 |
1,04%
|
55,90
|
54,305
|
56,61
|
56,06
|
| 28/04/2026 |
737.741 |
2,02%
|
54,43
|
53,67
|
55,57
|
55,53
|
| 27/04/2026 |
116.684 |
0,69%
|
53,96
|
53,96
|
54,775
|
54,43
|
| 24/04/2026 |
872.287 |
-2,72%
|
55,70
|
53,59
|
55,70
|
54,08
|
| 23/04/2026 |
512.289 |
-0,13%
|
55,82
|
54,96
|
57,06
|
55,59
|
| 22/04/2026 |
410.442 |
-0,32%
|
55,95
|
55,45
|
56,615
|
55,66
|
| 21/04/2026 |
739.075 |
-0,80%
|
56,57
|
55,02
|
57,0799
|
55,84
|
| 20/04/2026 |
498.830 |
-1,09%
|
57,18
|
55,69
|
57,23
|
56,29
|
| 17/04/2026 |
781.777 |
0,64%
|
56,70
|
55,88
|
57,95
|
56,91
|
| 16/04/2026 |
359.555 |
-0,12%
|
56,45
|
55,70
|
56,69
|
56,55
|
| 15/04/2026 |
429.151 |
-1,77%
|
57,54
|
56,53
|
57,91
|
56,58
|
| 14/04/2026 |
533.363 |
1,88%
|
60,53
|
56,6816
|
60,53
|
57,60
|
| 13/04/2026 |
289.611 |
0,61%
|
55,70
|
55,42
|
56,56
|
56,54
|
| 10/04/2026 |
435.944 |
-0,36%
|
56,73
|
55,98
|
56,77
|
56,20
|
| 09/04/2026 |
287.470 |
-1,21%
|
56,96
|
55,71
|
57,21
|
56,40
|
| 08/04/2026 |
596.310 |
2,48%
|
57,4957
|
56,8633
|
59,02
|
57,07
|
| 07/04/2026 |
380.162 |
-0,09%
|
55,14
|
55,0201
|
56,13
|
55,69
|
| 06/04/2026 |
402.552 |
1,27%
|
55,07
|
53,86
|
55,76
|
55,74
|
| 02/04/2026 |
517.004 |
0,15%
|
56,00
|
53,04
|
56,00
|
55,04
|
| 01/04/2026 |
649.584 |
3,00%
|
53,36
|
53,035
|
55,25
|
54,96
|
| 31/03/2026 |
1.066.862 |
2,21%
|
52,61
|
51,45
|
54,40
|
53,36
|
| 30/03/2026 |
680.488 |
-3,16%
|
54,40
|
52,11
|
54,55
|
52,19
|
| 27/03/2026 |
978.162 |
-3,30%
|
55,50
|
52,90
|
55,795
|
53,89
|
| 26/03/2026 |
550.637 |
-5,09%
|
58,40
|
55,68
|
58,7759
|
55,74
|
| 25/03/2026 |
717.533 |
0,02%
|
59,25
|
58,145
|
59,95
|
58,75
|
| 24/03/2026 |
517.313 |
1,14%
|
57,50
|
57,19
|
58,95
|
58,74
|
| 23/03/2026 |
721.288 |
0,95%
|
58,10
|
58,05
|
60,15
|
58,08
|
| 20/03/2026 |
824.019 |
-3,93%
|
59,63
|
56,81
|
59,705
|
57,52
|
| 19/03/2026 |
743.794 |
2,94%
|
57,79
|
57,50
|
60,14
|
59,86
|
| 18/03/2026 |
344.138 |
-1,46%
|
58,89
|
58,09
|
59,53
|
58,15
|
| 17/03/2026 |
489.869 |
2,11%
|
57,77
|
57,77
|
59,60
|
58,99
|
| 16/03/2026 |
536.113 |
0,33%
|
58,00
|
57,08
|
58,88
|
57,77
|
| 13/03/2026 |
333.598 |
0,23%
|
58,35
|
57,50
|
58,95
|
57,58
|
| 12/03/2026 |
750.606 |
-2,19%
|
58,50
|
57,23
|
59,425
|
57,71
|
| 11/03/2026 |
512.301 |
1,46%
|
58,08
|
57,62
|
59,29
|
59,00
|
| 10/03/2026 |
689.213 |
0,10%
|
58,30
|
57,65
|
58,75
|
58,15
|
| 09/03/2026 |
719.176 |
0,68%
|
56,70
|
54,171
|
58,29
|
58,09
|
| 06/03/2026 |
497.160 |
-3,63%
|
59,80
|
57,30
|
59,81
|
57,70
|
| 05/03/2026 |
533.577 |
-0,30%
|
59,09
|
57,92
|
59,95
|
59,80
|
| 04/03/2026 |
503.586 |
-1,18%
|
61,59
|
59,93
|
61,805
|
59,98
|
| 03/03/2026 |
943.794 |
0,24%
|
59,48
|
58,56
|
61,33
|
60,695
|
