Mercado fechará em 5 h 13 min

Rollins, Inc. (ROL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
48,48-0,31 (-0,64%)
A partir de 10:47AM EDT. Mercado aberto.
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 202449,0249,1048,4648,4848,48174.320
28 de jun. de 202449,4549,5048,6648,7948,793.590.900
27 de jun. de 202449,6149,6549,1949,3549,351.070.100
26 de jun. de 202449,6649,7949,3549,4449,44901.400
25 de jun. de 202449,9350,0049,6249,8649,861.261.300
24 de jun. de 202449,3550,0849,3249,9249,921.959.400
21 de jun. de 202449,3549,6749,1649,3549,352.621.200
20 de jun. de 202449,5850,0949,0949,3549,351.895.600
18 de jun. de 202449,2049,8948,9849,7549,751.415.300
17 de jun. de 202448,4149,5648,1349,2549,251.379.400
14 de jun. de 202447,7148,5947,5248,5048,502.086.900
13 de jun. de 202447,9248,0147,2547,8647,86775.900
12 de jun. de 202447,5848,0347,3747,9247,921.097.800
11 de jun. de 202446,7147,3446,6047,3347,331.083.100
10 de jun. de 202446,4846,8446,2246,7946,79912.200
07 de jun. de 202447,2047,4146,5746,5746,571.131.700
06 de jun. de 202447,4347,5946,8047,4147,411.361.000
05 de jun. de 202447,4347,6747,0647,4547,451.112.800
04 de jun. de 202445,9547,3245,9447,3047,301.501.600
03 de jun. de 202445,6746,2345,4946,0446,041.440.500
31 de mai. de 202445,9846,3745,2545,6945,693.002.800
30 de mai. de 202445,5445,9945,3045,8645,862.774.100
29 de mai. de 202445,8345,9245,0045,3545,351.220.900
28 de mai. de 202446,2446,6545,7046,1646,161.367.700
24 de mai. de 202445,6146,2545,4546,1946,191.216.800
23 de mai. de 202446,1146,1345,2445,3845,381.093.800
22 de mai. de 202446,4746,6346,0546,1146,111.177.000
21 de mai. de 202446,8046,9246,3146,5046,501.107.300
20 de mai. de 202446,2646,8045,8046,7946,791.317.400
17 de mai. de 202446,9747,1946,0946,1346,131.110.200
16 de mai. de 202447,0447,2246,6347,0747,071.443.600
15 de mai. de 202447,0447,4146,9447,1747,171.411.700
14 de mai. de 202446,5147,2746,3646,9246,922.172.400
13 de mai. de 202446,6846,7546,3346,4146,41860.900
10 de mai. de 202447,1847,2046,5446,6346,631.377.600
09 de mai. de 202446,5847,1846,4047,0147,012.841.500
09 de mai. de 20240.15 Dividendo
08 de mai. de 202447,3447,6946,6046,6446,49964.800
07 de mai. de 202447,3347,6246,9847,2047,051.487.100
06 de mai. de 202446,2847,1146,2247,1046,951.629.300
03 de mai. de 202445,0546,2344,8546,1245,971.947.300
02 de mai. de 202444,8144,9644,3744,7444,602.119.100
01 de mai. de 202444,5545,0044,2944,6844,542.473.100
30 de abr. de 202444,4945,3344,2944,5644,421.463.700
29 de abr. de 202445,0045,1344,5844,7744,631.174.400
26 de abr. de 202444,4745,2844,4444,9044,761.688.300
25 de abr. de 202443,6044,7543,1844,2744,132.448.400
24 de abr. de 202442,5942,9542,3442,8742,734.283.500
23 de abr. de 202442,6042,7642,2542,6542,512.519.700
22 de abr. de 202442,7942,8842,2942,4642,323.352.500
19 de abr. de 202442,5842,7342,1942,5142,372.080.600
18 de abr. de 202442,4742,9541,7242,4442,302.055.100
17 de abr. de 202443,4243,5142,8143,0142,871.425.400
16 de abr. de 202443,4443,6943,2743,3143,171.747.900
15 de abr. de 202444,1244,2743,1943,2843,141.704.700
12 de abr. de 202444,4544,6443,9244,3544,211.820.600
11 de abr. de 202445,1345,1344,6344,6444,501.646.200
10 de abr. de 202444,6345,4144,5245,1545,001.420.100
09 de abr. de 202445,2145,4044,7445,0144,871.578.500
08 de abr. de 202445,2645,4844,9545,0744,931.475.300
05 de abr. de 202444,6945,4844,6245,3745,221.465.500
04 de abr. de 202445,6645,6644,5044,5744,431.662.500
03 de abr. de 202445,5045,8645,3945,4745,321.289.000
02 de abr. de 202445,6345,9645,4745,5345,381.663.900
01 de abr. de 202446,2946,3445,6545,7245,571.587.600
28 de mar. de 202446,7846,8546,1346,2746,121.365.300
27 de mar. de 202446,1946,8246,1346,7046,553.864.600
26 de mar. de 202445,8446,0545,6945,8445,691.884.100
25 de mar. de 202446,5046,5045,9045,9045,751.096.800
22 de mar. de 202446,7146,7946,1646,5446,391.149.800
21 de mar. de 202446,8046,9946,4246,5246,372.318.500
20 de mar. de 202447,2247,4546,7746,8346,681.752.400
19 de mar. de 202446,8447,0846,5047,0146,861.887.700
18 de mar. de 202446,4047,0346,3846,6646,511.565.900
15 de mar. de 202445,4946,4045,4946,3546,202.258.900
14 de mar. de 202446,2746,3345,3845,9445,791.820.800
13 de mar. de 202445,8046,3945,6546,2746,121.619.300
12 de mar. de 202445,7346,1345,4645,7945,641.928.300
11 de mar. de 202445,4145,9444,7845,7345,581.902.200
08 de mar. de 202445,1145,4845,0145,4545,301.561.300
07 de mar. de 202445,6045,6044,9745,2445,091.662.600
06 de mar. de 202444,4944,9944,1544,8144,671.656.400
05 de mar. de 202445,1545,1544,1844,2844,141.720.700
04 de mar. de 202444,0145,2444,0145,0844,942.590.100
01 de mar. de 202443,3244,0343,1244,0043,862.008.700
29 de fev. de 202443,6844,1743,4244,0743,932.870.300
28 de fev. de 202443,1143,5142,7843,4743,331.494.100
27 de fev. de 202442,7843,0042,3742,6942,551.701.300
26 de fev. de 202442,6743,3842,5542,9342,793.008.000
23 de fev. de 202441,7942,6241,6442,5842,441.439.300
22 de fev. de 202441,3042,0341,3041,8341,704.731.600
21 de fev. de 202440,8941,4240,8841,3741,242.759.300
20 de fev. de 202440,8841,5540,7640,9540,824.560.000
20 de fev. de 20240.15 Dividendo
16 de fev. de 202441,7141,9940,4141,0540,773.789.200
15 de fev. de 202442,1042,7941,3341,7241,435.222.300
14 de fev. de 202443,9844,4143,7844,2543,952.541.300
13 de fev. de 202443,4644,0043,3343,8543,552.582.700
12 de fev. de 202443,4243,6443,1243,5743,271.849.000
09 de fev. de 202443,7644,1243,2043,4843,181.921.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...