Mercado abrirá em 7 h 36 min

Republic Services, Inc. (RSG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
87,43+0,18 (+0,21%)
No fechamento: 4:00PM EDT
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 202087,4287,7186,9287,4387,431.030.500
31 de jul de 202086,4087,2785,9787,2587,25836.500
30 de jul de 202086,8487,3885,6387,0687,06810.000
29 de jul de 202085,8687,0485,6986,8786,87738.800
28 de jul de 202084,8785,8984,8585,3485,34580.900
27 de jul de 202085,2485,4684,6185,0585,05656.600
24 de jul de 202086,3086,5384,8685,0385,03822.800
23 de jul de 202085,9186,8785,4085,8585,85700.300
22 de jul de 202084,7585,9584,4485,6685,66897.500
21 de jul de 202085,2285,8984,7985,0385,03831.200
20 de jul de 202086,5186,9284,8485,0085,00833.300
17 de jul de 202085,1087,0784,6786,9886,981.409.900
16 de jul de 202084,1085,0184,0384,6084,60949.000
15 de jul de 202083,9184,6583,6884,3084,301.545.400
14 de jul de 202081,7383,0881,5883,0483,04915.300
13 de jul de 202082,2282,8581,4481,7381,731.063.100
10 de jul de 202080,3082,0580,2981,7881,781.188.100
09 de jul de 202079,6980,7678,8080,5080,501.716.000
08 de jul de 202080,6080,7879,8280,0080,001.091.700
07 de jul de 202081,3581,8580,7680,8780,871.156.800
06 de jul de 202082,1082,4481,0681,5781,571.354.200
02 de jul de 202082,0982,3880,7381,2381,231.714.500
01 de jul de 202082,3282,5181,2081,3981,391.295.000
30 de jun de 202080,6282,5280,5182,0582,051.257.500
30 de jun de 20200.405 Dividendo
29 de jun de 202081,3981,3980,3881,0980,681.107.500
26 de jun de 202079,9480,7679,8180,5280,122.228.900
25 de jun de 202079,0480,2678,2280,1479,741.076.300
24 de jun de 202080,9180,9778,8279,3878,981.686.600
23 de jun de 202082,1482,6481,1281,3380,92994.200
22 de jun de 202079,8381,3379,2981,2380,821.118.700
19 de jun de 202083,6183,7779,7179,9479,543.528.500
18 de jun de 202082,2382,6081,6282,5282,11880.100
17 de jun de 202083,0583,7482,1682,6282,211.092.600
16 de jun de 202083,6384,1682,0982,7782,361.282.400
15 de jun de 202080,0082,3879,2681,6681,251.398.600
12 de jun de 202083,0983,8680,2681,7381,321.296.700
11 de jun de 202084,9484,9981,5481,6681,251.199.300
10 de jun de 202088,1588,1585,8886,6586,221.242.300
09 de jun de 202088,7689,2087,2187,8287,38952.900
08 de jun de 202089,5490,2089,1289,8189,361.227.900
05 de jun de 202088,5090,1687,8389,9189,461.604.900
04 de jun de 202086,7787,1985,7286,8486,411.103.200
03 de jun de 202087,4587,9187,0087,2786,831.089.600
02 de jun de 202085,1387,3284,5186,6386,201.450.700
01 de jun de 202085,4785,5984,7485,0584,63767.300
29 de mai de 202085,1186,1484,3485,4685,031.878.400
28 de mai de 202084,8885,4983,9484,8984,471.096.700
27 de mai de 202083,8084,0182,0183,9783,551.880.000
26 de mai de 202082,4383,4982,1182,7782,361.083.300
22 de mai de 202081,0981,2080,4481,1280,71591.100
21 de mai de 202080,9282,1580,5780,8180,41677.700
20 de mai de 202081,5382,6581,1081,7181,30715.900
19 de mai de 202081,8282,5380,9681,0180,611.239.200
18 de mai de 202081,8182,8381,0382,2181,801.292.100
15 de mai de 202079,2279,7178,4079,4779,072.297.200
14 de mai de 202078,4880,0077,8079,9979,591.419.700
13 de mai de 202079,9580,6478,6079,1778,771.156.900
12 de mai de 202081,9882,4380,2080,2579,85951.600
11 de mai de 202080,4382,6280,1782,0581,641.264.000
08 de mai de 202081,8282,3881,0981,3180,901.032.200
07 de mai de 202079,3881,8579,1581,2180,801.757.300
06 de mai de 202085,2385,2378,5078,5578,162.333.600
05 de mai de 202077,9578,3277,3977,4877,091.531.700
04 de mai de 202076,5177,4476,1977,2076,811.175.700
01 de mai de 202077,3177,3976,3277,1376,74865.500
30 de abr de 202078,4279,2977,2578,3477,951.331.300
29 de abr de 202080,2980,6178,5279,7779,371.234.600
28 de abr de 202080,6080,6078,5678,9878,591.104.900
27 de abr de 202076,8779,1576,5378,6278,23976.800
24 de abr de 202076,8176,9775,3476,1075,721.332.200
23 de abr de 202077,8578,2776,3576,5076,121.435.400
22 de abr de 202077,5678,9777,1777,8777,481.740.000
21 de abr de 202076,6977,8676,2276,5776,191.210.900
20 de abr de 202079,8580,0977,9078,2977,90998.100
17 de abr de 202079,7880,5878,2680,2879,881.333.100
16 de abr de 202077,1377,7575,6177,3676,971.390.700
15 de abr de 202077,5077,9675,7777,0076,621.748.300
14 de abr de 202079,1679,8978,3179,1878,781.501.500
13 de abr de 202081,5081,8277,6878,8978,50931.700
09 de abr de 202078,9282,9278,9281,8281,411.667.900
08 de abr de 202075,7378,5874,8278,2477,851.294.800
07 de abr de 202076,5377,4374,7774,9674,592.041.200
06 de abr de 202074,9875,5073,7574,1173,742.269.500
03 de abr de 202074,1075,3971,7072,5372,172.923.900
02 de abr de 202071,8675,6671,8075,2374,851.691.100
01 de abr de 202072,8772,9271,3272,7172,351.627.300
31 de mar de 202075,3576,1374,2175,0674,692.441.700
31 de mar de 20200.405 Dividendo
30 de mar de 202077,1678,1275,1076,6575,861.776.400
27 de mar de 202074,8378,8773,9375,6074,821.612.700
26 de mar de 202072,4677,9772,0077,4076,611.959.200
25 de mar de 202071,0073,2268,1371,7471,002.745.400
24 de mar de 202068,7572,2968,4371,4970,762.055.200
23 de mar de 202070,6971,8665,3766,2665,582.274.300
20 de mar de 202073,6474,5070,5271,5470,812.674.200
19 de mar de 202075,3075,3771,9174,0073,242.460.500
18 de mar de 202078,4079,9873,8175,8975,111.888.800
17 de mar de 202077,6382,3076,7081,6480,802.568.900
16 de mar de 202076,5080,8975,6876,1275,342.481.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...