BiG | O banco que entende os seus valores.

RSC Holdings Inc Class A (RRR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/08/2026	372 665	-0,07%	59,72	59,13	60,845	59,67
25/08/2026	387 683	-1,74%	61,19	59,70	61,34	59,72
24/08/2026	189 941	-0,51%	61,29	60,70	61,87	60,78
21/08/2026	352 507	0,00%	61,70	60,45	62,1632	61,09
20/08/2026	283 881	-0,29%	61,21	60,00	61,28	61,09
19/08/2026	198 470	-0,42%	62,10	61,01	62,81	61,25
18/08/2026	300 917	-2,69%	62,44	61,4779	62,465	61,51
17/08/2026	467 321	-0,71%	63,10	62,31	63,32	63,21
14/08/2026	253 483	2,57%	62,419	61,645	64,105	63,66
13/08/2026	361 386	-1,66%	62,80	61,51	63,3101	62,045
12/08/2026	626 326	-0,06%	63,13	61,91	64,05	63,09
11/08/2026	520 640	2,84%	61,50	61,16	63,13	63,04
10/08/2026	422 209	-0,93%	62,45	60,6065	62,45	61,29
07/08/2026	310 352	-1,56%	63,8437	61,3501	63,8437	61,88
06/08/2026	491 710	3,35%	61,39	60,55	63,34	62,91
05/08/2026	835 262	-5,07%	64,27	60,79	66,95	60,97
04/08/2026	955 720	-1,95%	65,61	63,13	66,97	64,27
03/08/2026	504 254	1,82%	64,64	64,24	65,815	65,61
31/07/2026	203 152	-0,77%	65,28	64,09	64,91	64,44
30/07/2026	389 196	-1,01%	66,00	63,74	66,00	64,93
29/07/2026	371 700	-0,86%	66,35	65,13	66,35	65,61
28/07/2026	279 044	1,65%	65,04	65,04	66,235	66,13
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