Rite Aid Corporation (RAD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
09/12/2022	809.503	0,91%	4,31	4,19	4,485	4,44
08/12/2022	1.113.392	-2,44%	4,49	4,39	4,565	4,40
07/12/2022	1.102.454	-4,25%	4,55	4,445	4,70	4,51
06/12/2022	3.052.804	-4,46%	4,90	4,675	4,93	4,71
05/12/2022	5.259.531	-3,71%	5,11	4,88	5,1346	4,93
02/12/2022	4.428.306	0,23%	5,07	5,00	5,195	5,1115
01/12/2022	6.173.586	0,59%	5,135	4,91	5,32	5,10
30/11/2022	5.743.247	-1,74%	5,16	5,01	5,23	5,07
29/11/2022	4.832.176	-1,34%	5,16	5,11	5,39	5,16
28/11/2022	3.354.580	-4,05%	5,25	5,025	5,3864	5,2101
25/11/2022	1.238.397	2,27%	5,25	5,195	5,435	5,40
24/11/2022	1.901.974	0,57%	5,27	5,155	5,40	5,28
23/11/2022	1.901.974	0,57%	5,27	5,155	5,40	5,28
22/11/2022	2.886.009	-0,94%	5,27	5,14	5,37	5,25
21/11/2022	3.278.284	-2,31%	6,69	5,18	5,585	5,50
18/11/2022	3.891.940	-10,21%	6,69	5,58	6,50	5,63
17/11/2022	2.688.791	1,13%	6,69	5,83	6,33	6,26
16/11/2022	2.553.801	-9,80%	6,69	6,14	6,74	6,17
15/11/2022	8.499.980	16,24%	6,08	6,24	7,37	6,87
14/11/2022	827.562	-0,67%	6,08	5,88	6,39	5,91
11/11/2022	1.200.129	13,91%	5,31	5,18	6,175	6,06
10/11/2022	637.378	7,94%	5,48	4,982	5,35	5,305
09/11/2022	726.901	-8,55%	5,48	4,8701	5,42	4,92
08/11/2022	455.453	-1,44%	5,50	5,29	5,6667	5,49
07/11/2022	583.947	2,13%	5,47	5,33	5,58	5,52
04/11/2022	667.244	4,65%	5,33	5,06	5,42	5,405
03/11/2022	448.600	5,31%	4,795	4,705	5,20	5,16
02/11/2022	676.676	-4,70%	5,09	4,82	5,22	4,87
01/11/2022	525.127	-2,28%	5,35	5,115	5,3785	5,14
31/10/2022	750.078	6,53%	4,89	4,88	5,2799	5,22
28/10/2022	447.363	4,14%	4,65	4,5807	4,93	4,905
27/10/2022	597.505	-4,47%	4,75	4,70	5,1107	4,70
26/10/2022	824.239	5,39%	4,75	4,70	5,135	4,89
25/10/2022	1.999.581	15,57%	4,095	4,1184	5,09	4,75
24/10/2022	690.212	-0,73%	4,07	3,925	4,145	4,11
21/10/2022	972.745	3,71%	3,97	3,90	4,20	4,19
20/10/2022	635.966	0,63%	4,08	3,97	4,155	4,025
19/10/2022	839.778	-4,27%	4,16	3,965	4,175	4,04
18/10/2022	956.272	4,23%	4,215	4,11	4,34	4,19
17/10/2022	1.271.855	3,49%	4,24	3,86	4,115	4,00
14/10/2022	1.919.779	-7,55%	4,24	3,84	4,315	3,86
13/10/2022	2.262.540	-7,33%	4,745	4,07	4,32	4,17
12/10/2022	1.401.898	-6,41%	4,745	4,45	4,755	4,45
11/10/2022	851.078	4,16%	4,52	4,38	4,9211	4,76
10/10/2022	593.866	-2,48%	4,72	4,48	4,74	4,52
07/10/2022	1.004.157	-10,45%	5,06	4,61	5,1032	4,67
06/10/2022	1.118.704	-3,78%	5,38	5,085	5,68	5,225
05/10/2022	947.141	-4,42%	5,61	5,245	5,63	5,41
04/10/2022	1.808.462	17,45%	5,00	4,94	5,73	5,72
03/10/2022	1.954.256	-1,62%	4,99	4,44	5,05	4,87
30/09/2022	2.054.597	-2,17%	5,75	4,7101	5,20	4,95
29/09/2022	5.270.458	-28,29%	5,75	4,865	5,99	5,0557
28/09/2022	931.812	7,66%	6,56	6,39	7,14	7,03
27/09/2022	641.639	1,24%	6,48	6,435	6,87	6,56
26/09/2022	1.058.569	-7,28%	7,05	6,37	7,25	6,50
23/09/2022	508.847	-0,92%	7,03	6,72	7,025	7,01
22/09/2022	904.311	-7,21%	7,64	6,81	7,6988	7,01
21/09/2022	770.483	1,14%	7,57	7,45	7,99	7,57
20/09/2022	679.343	0,94%	7,54	7,2458	7,595	7,49
19/09/2022	483.737	-2,81%	7,54	7,24	7,65	7,43
16/09/2022	588.518	-9,52%	8,08	7,635	8,30	7,65
15/09/2022	663.622	3,55%	8,08	8,02	8,50	8,47
14/09/2022	685.397	8,05%	7,65	7,5488	8,20	8,19
13/09/2022	801.661	-6,19%	7,75	7,53	7,9499	7,58
12/09/2022	884.845	6,04%	7,68	7,68	8,08	8,08
09/09/2022	622.394	3,30%	7,38	7,328	7,67	7,51
08/09/2022	515.772	-0,41%	6,78	6,99	7,30	7,29
07/09/2022	1.248.516	8,18%	6,78	6,735	7,36	7,34
06/09/2022	1.012.252	1,26%	7,06	6,65	6,92	6,78
05/09/2022	1.046.966	1,26%	7,06	6,60	6,9867	6,85
02/09/2022	1.046.966	1,26%	7,06	6,60	6,9867	6,85
01/09/2022	1.352.148	-5,92%	7,06	6,4535	7,23	6,75
31/08/2022	1.414.914	-9,23%	7,87	7,15	8,135	7,18
30/08/2022	828.453	-7,86%	8,67	7,885	8,775	7,91
29/08/2022	1.081.779	4,63%	8,05	7,85	8,625	8,59
26/08/2022	1.811.378	8,32%	7,81	7,79	8,49	8,20
25/08/2022	805.329	2,16%	7,39	7,24	7,615	7,57
24/08/2022	1.096.457	-0,47%	7,45	7,39	7,665	7,405
23/08/2022	1.446.487	1,70%	7,35	7,31	7,665	7,46
22/08/2022	1.448.462	-5,20%	10,45	7,33	7,735	7,30
19/08/2022	2.682.627	-10,05%	10,45	7,70	8,60	7,70
18/08/2022	2.124.782	-18,08%	10,45	8,55	10,55	8,61
17/08/2022	674.911	-5,14%	10,985	10,46	11,34	10,51
16/08/2022	651.750	2,02%	10,96	10,65	11,38	11,0892
15/08/2022	678.821	-1,63%	10,975	10,7282	11,19	10,86
12/08/2022	1.264.446	4,44%	10,66	10,37	11,345	11,05
11/08/2022	2.930.726	12,08%	9,54	9,4999	11,60	10,58
10/08/2022	703.107	5,53%	9,15	9,02	9,49	9,44
09/08/2022	768.174	-1,65%	9,05	8,87	9,27	8,94
08/08/2022	981.940	1,11%	9,08	9,03	9,655	9,09
05/08/2022	503.253	2,86%	8,56	8,52	9,00	8,99
04/08/2022	616.475	2,95%	8,475	8,475	9,0699	8,72
03/08/2022	816.131	-0,35%	8,605	8,19	8,73	8,46
02/08/2022	877.593	-8,12%	9,18	8,45	9,205	8,49
01/08/2022	2.225.681	12,02%	8,13	8,02	9,68	9,23
29/07/2022	2.955.990	7,86%	7,64	7,4997	8,93	8,23
28/07/2022	587.086	2,69%	7,37	7,2725	7,73	7,63
27/07/2022	533.544	-1,06%	7,12	7,105	7,73	7,44
26/07/2022	517.353	3,29%	7,12	6,97	7,6088	7,53
25/07/2022	278.646	0,21%	7,42	7,13	7,40	7,28