Republic Services Inc (RSG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 14/05/2025 |
701.114 |
0,03%
|
241,40
|
235,35
|
241,81
|
238,07
|
| 13/05/2025 |
1.375.121 |
-1,44%
|
247,01
|
237,65
|
247,61
|
237,99
|
| 12/05/2025 |
879.746 |
-2,86%
|
249,70
|
237,955
|
249,70
|
241,46
|
| 09/05/2025 |
466.412 |
-0,30%
|
251,87
|
247,34
|
252,83
|
248,58
|
| 08/05/2025 |
629.075 |
-0,99%
|
250,13
|
249,10
|
252,915
|
249,33
|
| 07/05/2025 |
531.469 |
0,38%
|
250,12
|
248,86
|
252,915
|
251,81
|
| 06/05/2025 |
341.791 |
0,05%
|
250,855
|
248,60
|
251,2999
|
250,85
|
| 05/05/2025 |
395.100 |
0,08%
|
250,40
|
248,308
|
251,246
|
250,73
|
| 02/05/2025 |
484.088 |
0,45%
|
248,67
|
246,19
|
252,2999
|
250,52
|
| 01/05/2025 |
438.794 |
-0,53%
|
247,18
|
244,365
|
251,70
|
249,41
|
| 30/04/2025 |
584.557 |
1,18%
|
246,06
|
243,78
|
251,58
|
250,75
|
| 29/04/2025 |
402.190 |
0,65%
|
243,175
|
242,3563
|
247,975
|
247,70
|
| 28/04/2025 |
757.952 |
1,05%
|
244,00
|
242,68
|
246,485
|
246,11
|
| 25/04/2025 |
949.500 |
1,16%
|
241,13
|
237,00
|
244,00
|
243,56
|
| 24/04/2025 |
959.426 |
-0,25%
|
246,44
|
237,76
|
246,44
|
240,76
|
| 23/04/2025 |
591.772 |
-0,50%
|
238,89
|
238,7501
|
246,44
|
241,37
|
| 22/04/2025 |
642.187 |
1,76%
|
242,53
|
235,77
|
243,36
|
242,57
|
| 21/04/2025 |
799.383 |
-2,02%
|
246,2467
|
235,77
|
246,2467
|
238,37
|
| 17/04/2025 |
406.278 |
-0,14%
|
246,14
|
242,301
|
246,60
|
243,28
|
| 16/04/2025 |
617.224 |
-0,57%
|
246,81
|
242,301
|
247,25
|
243,61
|
| 15/04/2025 |
688.713 |
-0,23%
|
246,81
|
243,58
|
246,99
|
245,00
|
| 14/04/2025 |
419.429 |
0,67%
|
238,00
|
243,8975
|
247,05
|
245,56
|
| 11/04/2025 |
814.136 |
1,54%
|
238,00
|
238,17
|
244,91
|
243,92
|
| 10/04/2025 |
743.656 |
0,41%
|
236,60
|
234,18
|
241,40
|
240,23
|
| 09/04/2025 |
1.259.342 |
5,26%
|
236,60
|
225,215
|
239,395
|
239,26
|
| 08/04/2025 |
1.272.140 |
-1,72%
|
236,60
|
224,15
|
237,17
|
227,20
|
| 07/04/2025 |
1.121.308 |
-1,91%
|
230,83
|
226,35
|
238,155
|
230,93
|
| 04/04/2025 |
1.716.626 |
-5,24%
|
247,25
|
235,12
|
249,08
|
235,42
|
| 03/04/2025 |
1.298.904 |
1,72%
|
242,795
|
242,795
|
249,53
|
248,44
|
| 02/04/2025 |
949.114 |
0,69%
|
242,06
|
240,34
|
244,99
|
244,82
|
| 01/04/2025 |
726.163 |
0,64%
|
242,11
|
241,26
|
244,00
|
243,14
|
| 31/03/2025 |
577.941 |
1,52%
|
238,71
|
238,31
|
243,08
|
242,16
|
| 28/03/2025 |
549.408 |
-0,51%
|
240,21
|
238,31
|
240,88
|
238,54
|
| 27/03/2025 |
528.566 |
0,84%
|
239,19
|
237,48
|
241,09
|
239,77
|
| 26/03/2025 |
644.168 |
-0,02%
|
238,59
|
237,545
|
240,31
|
237,75
|
| 25/03/2025 |
366.162 |
0,76%
|
236,75
|
235,76
|
238,18
|
237,79
|
| 24/03/2025 |
713.208 |
1,14%
|
234,12
|
233,225
|
236,31
|
235,99
|
| 21/03/2025 |
426.367 |
-0,65%
|
233,78
|
232,02
|
235,01
|
233,34
|
| 20/03/2025 |
466.859 |
0,13%
|
233,85
|
233,00
|
235,50
|
234,86
|
| 19/03/2025 |
295.590 |
0,22%
|
233,85
|
232,975
|
235,30
|
234,56
|
| 18/03/2025 |
416.021 |
-0,80%
|
235,00
|
233,42
|
236,13
|
234,04
|
| 17/03/2025 |
372.382 |
1,62%
|
229,23
|
231,44
|
236,24
|
235,76
|
| 14/03/2025 |
405.351 |
1,19%
|
229,23
|
228,625
|
232,15
|
232,01
|
| 13/03/2025 |
330.641 |
-0,59%
|
230,25
|
228,8101
|
230,63
|
229,28
|
| 12/03/2025 |
443.821 |
-0,47%
|
233,42
|
229,94
|
232,79
|
230,63
|
| 11/03/2025 |
483.959 |
-0,68%
|
233,46
|
231,39
|
233,855
|
231,71
|
| 10/03/2025 |
508.971 |
-0,39%
|
232,805
|
232,48
|
237,685
|
233,30
|
| 07/03/2025 |
468.199 |
1,16%
|
231,05
|
229,22
|
234,59
|
234,18
|
| 06/03/2025 |
484.640 |
-1,81%
|
233,16
|
229,4412
|
235,28
|
231,49
|
| 05/03/2025 |
574.000 |
-0,08%
|
239,54
|
225,00
|
237,08
|
235,76
|
| 04/03/2025 |
730.495 |
-1,54%
|
239,54
|
235,35
|
240,95
|
235,94
|
| 03/03/2025 |
459.554 |
1,06%
|
231,24
|
237,26
|
240,6399
|
239,62
|
| 28/02/2025 |
438.517 |
1,86%
|
231,24
|
233,31
|
237,52
|
237,02
|
| 27/02/2025 |
297.622 |
0,48%
|
231,24
|
230,73
|
233,69
|
232,69
|
| 26/02/2025 |
454.220 |
-0,83%
|
231,62
|
231,325
|
233,91
|
231,57
|
| 25/02/2025 |
560.250 |
0,34%
|
232,79
|
232,178
|
234,025
|
233,51
|
| 24/02/2025 |
444.011 |
0,83%
|
229,84
|
232,195
|
233,11
|
232,71
|
| 21/02/2025 |
506.258 |
0,00%
|
229,84
|
228,2701
|
231,44
|
230,79
|
| 20/02/2025 |
529.192 |
0,52%
|
228,75
|
227,265
|
231,35
|
230,86
|
| 19/02/2025 |
410.009 |
0,49%
|
228,85
|
227,755
|
230,41
|
229,66
|
| 18/02/2025 |
624.367 |
-1,22%
|
228,67
|
227,55
|
230,15
|
228,55
|
| 17/02/2025 |
0 |
3,07%
|
223,45
|
227,36
|
232,52
|
231,37
|
| 14/02/2025 |
725.434 |
3,07%
|
223,45
|
227,36
|
232,52
|
231,38
|
| 13/02/2025 |
725.894 |
0,44%
|
223,45
|
220,69
|
224,675
|
224,49
|
| 12/02/2025 |
601.990 |
0,11%
|
222,09
|
221,50
|
224,45
|
223,50
|
| 11/02/2025 |
319.600 |
0,52%
|
222,09
|
221,00
|
223,27
|
223,25
|
| 10/02/2025 |
294.614 |
0,47%
|
220,37
|
220,25
|
222,2504
|
222,10
|
| 07/02/2025 |
289.745 |
-0,23%
|
220,37
|
220,76
|
222,65
|
221,07
|
| 06/02/2025 |
342.819 |
0,26%
|
220,37
|
219,67
|
221,625
|
221,57
|
| 05/02/2025 |
452.055 |
0,80%
|
215,71
|
219,98
|
221,30
|
221,00
|
| 04/02/2025 |
329.678 |
-0,82%
|
215,71
|
218,62
|
220,30
|
219,24
|
| 03/02/2025 |
416.491 |
1,93%
|
215,71
|
215,0775
|
221,74
|
221,06
|
| 31/01/2025 |
341.081 |
-0,68%
|
218,64
|
216,70
|
219,30
|
216,87
|
| 30/01/2025 |
389.564 |
2,85%
|
216,06
|
214,18
|
218,9237
|
218,36
|
| 29/01/2025 |
525.246 |
-1,74%
|
216,06
|
212,14
|
216,15
|
212,31
|
| 28/01/2025 |
719.136 |
0,23%
|
214,705
|
214,10
|
216,19
|
216,06
|
| 27/01/2025 |
457.840 |
1,77%
|
212,89
|
212,54
|
215,75
|
215,57
|
| 24/01/2025 |
356.231 |
-0,21%
|
214,00
|
211,665
|
212,79
|
211,83
|
| 23/01/2025 |
340.131 |
-0,10%
|
214,00
|
211,265
|
213,03
|
212,27
|
| 22/01/2025 |
449.664 |
-1,15%
|
214,00
|
211,80
|
214,40
|
212,48
|
| 21/01/2025 |
428.781 |
0,57%
|
212,72
|
214,4321
|
217,16
|
214,94
|
| 20/01/2025 |
0 |
0,85%
|
212,72
|
212,2093
|
214,6788
|
213,73
|
| 17/01/2025 |
506.995 |
0,85%
|
212,72
|
210,6125
|
214,6788
|
210,6125
|
| 16/01/2025 |
475.268 |
1,03%
|
208,355
|
209,5201
|
212,87
|
211,92
|
| 15/01/2025 |
581.026 |
1,33%
|
208,355
|
207,66
|
210,21
|
209,76
|
| 14/01/2025 |
412.567 |
-0,11%
|
205,59
|
205,16
|
207,06
|
207,00
|
| 13/01/2025 |
575.565 |
0,45%
|
205,59
|
203,91
|
207,25
|
207,22
|
| 09/01/2025 |
618.338 |
2,18%
|
202,21
|
203,875
|
207,23
|
206,29
|
| 08/01/2025 |
589.550 |
1,93%
|
202,21
|
204,48
|
207,48
|
207,48
|
| 07/01/2025 |
564.222 |
1,05%
|
202,21
|
201,87
|
203,67
|
203,05
|
| 06/01/2025 |
426.329 |
-0,05%
|
202,55
|
200,24
|
202,49
|
200,95
|
| 03/01/2025 |
381.620 |
0,48%
|
200,09
|
199,46
|
201,54
|
201,04
|
| 02/01/2025 |
404.185 |
-0,25%
|
201,65
|
199,4547
|
201,83
|
200,09
|
| 31/12/2024 |
0 |
-0,01%
|
201,65
|
199,74
|
201,65
|
200,60
|
| 30/12/2024 |
372.771 |
-0,83%
|
201,65
|
200,53
|
202,10
|
201,18
|
| 27/12/2024 |
232.723 |
-0,60%
|
203,24
|
202,24
|
204,77
|
202,88
|
| 26/12/2024 |
177.182 |
-0,02%
|
203,24
|
203,27
|
205,15
|
204,10
|
| 24/12/2024 |
0 |
1,19%
|
202,69
|
201,765
|
204,14
|
204,14
|
| 23/12/2024 |
356.229 |
-0,72%
|
205,92
|
200,67
|
203,96
|
202,26
|
| 20/12/2024 |
508.996 |
-0,08%
|
205,92
|
202,815
|
205,60
|
203,73
|
