Republic Services Inc (RSG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
975.916 |
-0,67%
|
242,07
|
238,92
|
244,00
|
240,45
|
| 22/10/2026 |
717.639 |
5,03%
|
231,38
|
230,70
|
242,415
|
241,90
|
| 21/10/2026 |
690.818 |
-1,07%
|
234,6285
|
229,23
|
234,6285
|
230,32
|
| 20/10/2026 |
404.056 |
1,70%
|
234,525
|
229,70
|
234,525
|
232,98
|
| 19/10/2026 |
493.626 |
-1,08%
|
232,2197
|
220,8102
|
232,2197
|
229,03
|
| 16/10/2026 |
428.120 |
0,80%
|
229,85
|
229,08
|
232,02
|
231,54
|
| 15/10/2026 |
725.446 |
2,32%
|
227,89
|
227,89
|
230,82
|
229,65
|
| 14/10/2026 |
500.122 |
2,13%
|
219,91
|
215,99
|
224,63
|
224,44
|
| 13/10/2026 |
343.275 |
0,07%
|
220,7297
|
218,195
|
221,90
|
219,91
|
| 12/10/2026 |
487.405 |
1,32%
|
215,255
|
215,255
|
220,90
|
219,75
|
| 09/10/2026 |
578.968 |
0,02%
|
215,695
|
215,50
|
218,29
|
216,88
|
| 08/10/2026 |
711.610 |
0,31%
|
217,521
|
214,8462
|
218,1597
|
216,84
|
| 07/10/2026 |
555.296 |
0,67%
|
215,87
|
215,365
|
218,4499
|
216,18
|
| 06/10/2026 |
365.685 |
0,90%
|
212,83
|
210,00
|
215,68
|
214,74
|
| 05/10/2026 |
577.347 |
1,56%
|
209,56
|
208,3401
|
213,685
|
212,83
|
| 02/10/2026 |
498.006 |
1,58%
|
208,00
|
205,97
|
210,23
|
209,56
|
| 01/10/2026 |
700.067 |
-1,38%
|
211,50
|
206,31
|
212,48
|
206,31
|
| 30/09/2026 |
485.438 |
-0,97%
|
210,27
|
209,505
|
212,36
|
209,87
|
| 29/09/2026 |
378.033 |
-0,24%
|
211,5167
|
210,865
|
212,55
|
211,92
|
| 28/09/2026 |
447.319 |
0,39%
|
213,10
|
211,655
|
214,47
|
212,93
|
| 25/09/2026 |
344.843 |
-0,31%
|
212,12
|
211,23
|
213,22
|
212,10
|
| 24/09/2026 |
401.926 |
-0,17%
|
213,10
|
212,70
|
216,25
|
212,72
|
| 23/09/2026 |
512.900 |
-0,37%
|
216,00
|
212,61
|
216,25
|
213,10
|
| 22/09/2026 |
574.846 |
-0,02%
|
214,14
|
213,465
|
215,42
|
213,88
|
| 21/09/2026 |
691.285 |
-1,91%
|
217,7492
|
213,90
|
217,7492
|
213,93
|
| 18/09/2026 |
725.770 |
-0,48%
|
220,70
|
216,50
|
220,70
|
218,07
|
| 17/09/2026 |
510.573 |
-0,38%
|
221,52
|
217,78
|
221,52
|
218,93
|
| 16/09/2026 |
495.014 |
-1,43%
|
223,04
|
219,72
|
225,10
|
219,80
|
| 15/09/2026 |
891.736 |
-1,24%
|
225,85
|
222,41
|
225,85
|
223,04
|
| 14/09/2026 |
538.290 |
1,39%
|
221,745
|
221,745
|
227,32
|
225,85
|
| 11/09/2026 |
601.785 |
0,75%
|
222,03
|
220,66
|
223,965
|
222,74
|
| 10/09/2026 |
796.779 |
-0,63%
|
223,72
|
221,005
|
224,26
|
221,08
|
| 09/09/2026 |
845.790 |
0,38%
|
221,80
|
219,58
|
222,61
|
222,47
|
| 08/09/2026 |
628.004 |
-0,45%
|
222,75
|
220,16
|
223,15
|
221,63
|
| 04/09/2026 |
667.384 |
-1,14%
|
225,12
|
220,47
|
225,12
|
222,71
|
| 03/09/2026 |
557.189 |
1,32%
|
224,54
|
222,155
|
225,74
|
225,12
|
| 02/09/2026 |
642.051 |
-0,21%
|
224,50
|
220,49
|
224,87
|
222,52
|
| 01/09/2026 |
810.559 |
1,07%
|
220,92
|
220,6075
|
227,0285
|
223,29
|
| 31/08/2026 |
725.077 |
-0,40%
|
222,11
|
220,89
|
225,00
|
220,92
|
| 28/08/2026 |
526.373 |
1,25%
|
223,7122
|
219,535
|
223,7122
|
222,11
|
| 27/08/2026 |
845.593 |
-1,31%
|
221,60
|
218,89
|
221,60
|
219,27
|
| 26/08/2026 |
574.737 |
0,46%
|
220,96
|
219,93
|
222,6299
|
222,18
|
| 25/08/2026 |
686.068 |
-0,95%
|
223,30
|
220,39
|
223,96
|
220,96
|
| 24/08/2026 |
638.836 |
1,13%
|
222,10
|
220,67
|
225,71
|
223,08
|
| 21/08/2026 |
497.672 |
0,54%
|
219,52
|
218,62
|
220,98
|
220,67
|
| 20/08/2026 |
680.970 |
-0,64%
|
221,00
|
219,36
|
224,97
|
219,50
|
| 19/08/2026 |
719.116 |
1,80%
|
218,37
|
215,73
|
224,23
|
221,04
|
| 18/08/2026 |
765.257 |
0,79%
|
217,675
|
216,97
|
218,365
|
216,97
|
| 17/08/2026 |
542.516 |
0,26%
|
217,90
|
213,00
|
217,90
|
215,25
|
| 14/08/2026 |
492.508 |
-0,24%
|
217,00
|
214,505
|
217,00
|
214,71
|
| 13/08/2026 |
739.344 |
0,45%
|
214,00
|
214,00
|
216,79
|
215,22
|
| 12/08/2026 |
594.935 |
-0,36%
|
214,00
|
212,22
|
217,34
|
214,26
|
| 11/08/2026 |
563.961 |
0,15%
|
215,99
|
213,57
|
217,27
|
215,08
|
| 10/08/2026 |
742.337 |
0,11%
|
215,55
|
213,5301
|
216,60
|
214,62
|
| 07/08/2026 |
852.616 |
2,36%
|
209,00
|
209,00
|
219,285
|
214,55
|
| 06/08/2026 |
618.718 |
1,16%
|
212,50
|
205,0101
|
212,50
|
209,59
|
| 05/08/2026 |
683.940 |
-0,18%
|
208,76
|
204,8001
|
208,76
|
207,02
|
| 04/08/2026 |
453.429 |
-0,84%
|
216,0757
|
206,01
|
216,0757
|
207,66
|
| 03/08/2026 |
516.584 |
-0,44%
|
210,55
|
208,87
|
211,90
|
209,62
|
| 31/07/2026 |
346.234 |
-0,37%
|
215,70
|
209,79
|
211,79
|
210,55
|
| 30/07/2026 |
967.207 |
-3,39%
|
216,10
|
208,90
|
218,91
|
211,33
|
| 29/07/2026 |
694.619 |
1,15%
|
216,50
|
216,46
|
222,66
|
218,91
|
| 28/07/2026 |
567.960 |
-0,06%
|
218,90
|
216,55
|
221,24
|
216,63
|
| 27/07/2026 |
714.525 |
-0,07%
|
216,42
|
214,63
|
220,59
|
216,90
|
| 24/07/2026 |
541.917 |
-0,24%
|
217,50
|
215,545
|
218,705
|
216,91
|
| 23/07/2026 |
488.425 |
0,34%
|
216,52
|
214,60
|
218,79
|
217,42
|
| 22/07/2026 |
513.998 |
0,88%
|
214,85
|
214,85
|
216,955
|
216,52
|
| 21/07/2026 |
561.786 |
-2,70%
|
219,98
|
213,80
|
219,98
|
214,63
|
| 20/07/2026 |
498.733 |
-0,75%
|
222,31
|
219,52
|
223,18
|
220,53
|
| 17/07/2026 |
757.598 |
-0,90%
|
228,00
|
220,405
|
228,20
|
222,31
|
| 16/07/2026 |
481.801 |
3,21%
|
219,3641
|
218,905
|
225,46
|
224,51
|
| 15/07/2026 |
794.546 |
-1,22%
|
220,17
|
216,73
|
221,55
|
217,34
|
| 14/07/2026 |
488.981 |
-1,49%
|
219,01
|
218,79
|
223,38
|
220,03
|
| 13/07/2026 |
567.801 |
1,93%
|
220,82
|
220,52
|
224,21
|
223,38
|
| 10/07/2026 |
389.647 |
0,23%
|
217,09
|
216,43
|
220,99
|
219,20
|
| 09/07/2026 |
345.925 |
-0,80%
|
221,89
|
217,09
|
221,89
|
218,69
|
| 08/07/2026 |
689.768 |
-0,94%
|
225,00
|
219,87
|
225,00
|
220,46
|
| 07/07/2026 |
882.297 |
3,81%
|
214,58
|
214,58
|
223,27
|
222,46
|
| 06/07/2026 |
420.920 |
-1,28%
|
219,1942
|
213,9796
|
219,1942
|
214,58
|
| 02/07/2026 |
414.040 |
1,49%
|
214,71
|
211,75
|
218,275
|
217,34
|
| 01/07/2026 |
449.807 |
0,78%
|
213,08
|
213,08
|
216,12
|
214,085
|
| 30/06/2026 |
352.595 |
-0,75%
|
218,00
|
212,23
|
218,00
|
213,08
|
| 29/06/2026 |
402.961 |
-0,77%
|
215,90
|
214,005
|
217,396
|
214,68
|
| 26/06/2026 |
513.070 |
1,54%
|
213,50
|
213,50
|
217,40
|
216,39
|
| 25/06/2026 |
471.171 |
-0,07%
|
213,05
|
211,1464
|
216,18
|
213,50
|
| 24/06/2026 |
657.050 |
2,08%
|
209,10
|
207,89
|
215,785
|
213,58
|
| 23/06/2026 |
420.441 |
2,35%
|
206,47
|
205,96
|
213,48
|
209,10
|
| 18/06/2026 |
688.658 |
-1,28%
|
206,95
|
203,15
|
207,97
|
204,36
|
| 17/06/2026 |
623.846 |
-0,70%
|
208,20
|
206,9521
|
210,09
|
207,43
|
| 16/06/2026 |
582.165 |
0,53%
|
208,5875
|
207,865
|
210,415
|
209,03
|
| 15/06/2026 |
594.869 |
-0,84%
|
207,52
|
207,00
|
209,24
|
208,09
|
| 12/06/2026 |
650.906 |
0,89%
|
207,04
|
207,00
|
210,27
|
209,91
|
| 11/06/2026 |
721.768 |
-2,11%
|
212,59
|
208,05
|
214,04
|
208,05
|
| 10/06/2026 |
809.813 |
1,14%
|
208,425
|
208,425
|
213,16
|
212,59
|
| 09/06/2026 |
724.265 |
2,44%
|
204,93
|
204,60
|
211,055
|
210,18
|
| 08/06/2026 |
1.027.198 |
-2,52%
|
209,52
|
204,43
|
209,88
|
204,93
|
| 05/06/2026 |
570.872 |
1,15%
|
207,4316
|
207,4316
|
212,79
|
210,04
|
| 04/06/2026 |
847.506 |
1,77%
|
207,25
|
205,9901
|
209,34
|
207,91
|
| 03/06/2026 |
930.133 |
1,26%
|
200,51
|
200,50
|
205,39
|
204,20
|
| 02/06/2026 |
902.169 |
0,31%
|
200,15
|
197,70
|
201,80
|
201,67
|
