Republic Services, Inc. (BVMF:R1SG34)
Brazil · Delayed Price · Currency is BRL 583.37
0.00 (0.00%)
Last updated: Apr 8, 2026, 10:00 AM GMT-3
BVMF:R1SG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 583.37 | 583.37 | 583.37 | 583.37 | 582.26 | -2.15% | 1 |
| Mar 2, 2026 | 596.21 | 596.21 | 596.21 | 596.21 | 595.08 | 8.22% | 2 |
| Feb 18, 2026 | 550.94 | 550.94 | 550.94 | 550.94 | 549.90 | -4.17% | 1 |
| Jan 26, 2026 | 571.90 | 574.90 | 571.90 | 574.90 | 573.81 | 0.96% | 11 |
| Jan 22, 2026 | 569.43 | 569.43 | 569.43 | 569.43 | 568.35 | 0.50% | 1 |
| Jan 21, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 565.53 | -2.11% | 1 |
| Jan 19, 2026 | 578.83 | 578.83 | 578.83 | 578.83 | 577.73 | -2.00% | 1 |
| Dec 23, 2025 | 590.65 | 590.65 | 590.65 | 590.65 | 588.40 | 0.03% | 6 |
| Dec 22, 2025 | 590.50 | 590.50 | 590.50 | 590.50 | 588.25 | 3.78% | 10 |
| Dec 4, 2025 | 570.00 | 570.00 | 569.00 | 569.00 | 566.83 | -1.73% | 2 |
| Nov 24, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 576.79 | -2.36% | 2 |