Saltar para o conteúdo principal Login

RPM International Inc (RPM)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025 244.656 -0,49% 113,30 111,635 113,30 112,23
11/07/2025 460.639 -0,88% 114,09 111,83 115,35 113,30
10/07/2025 309.053 0,14% 112,68 112,25 115,35 114,30
09/07/2025 307.840 1,45% 112,02 110,98 114,25 114,14
08/07/2025 428.363 1,33% 111,03 110,60 113,6999 112,51
07/07/2025 233.818 -2,06% 113,36 110,80 113,36 111,03
04/07/2025 160.834 -0,34% 113,23 112,6425 113,65 113,36
03/07/2025 160.833 0,21% 113,51 111,915 113,65 113,39
02/07/2025 405.977 0,67% 110,03 109,2201 114,20 113,12
01/07/2025 511.401 2,32% 110,765 109,1168 114,20 112,39
30/06/2025 272.830 -0,65% 110,56 109,25 110,765 109,84
27/06/2025 213.382 1,02% 109,76 108,995 111,31 110,56
26/06/2025 327.486 0,39% 110,58 108,42 110,35 109,43
25/06/2025 533.709 -1,11% 109,985 108,49 111,01 109,00
24/06/2025 865.803 1,15% 106,955 106,11 111,01 110,22
23/06/2025 666.827 2,01% 107,80 106,11 109,16 108,97
20/06/2025 348.731 -0,14% 110,00 106,475 110,00 106,82
19/06/2025 298.877 -0,32% 107,15 106,58 108,575 107,02
18/06/2025 297.298 -0,32% 107,36 106,58 109,11 107,06
17/06/2025 405.769 -1,31% 109,47 107,10 110,99 107,36
16/06/2025 359.434 0,65% 108,08 108,06 110,385 108,78
13/06/2025 629.802 -5,90% 114,05 107,70 115,35 108,08
12/06/2025 207.815 -0,22% 115,90 113,8312 115,35 114,86
11/06/2025 287.228 -0,68% 115,87 114,94 116,98 115,11
10/06/2025 378.022 0,16% 115,87 115,015 117,00 115,90
09/06/2025 292.743 0,16% 115,53 115,015 116,47 115,71
06/06/2025 275.955 0,79% 115,82 114,54 116,66 115,53
05/06/2025 460.967 -0,76% 114,28 114,335 116,17 114,63
04/06/2025 386.009 0,50% 112,54 112,0966 116,00 115,51
03/06/2025 368.641 2,02% 113,79 111,6428 115,06 114,94
02/06/2025 336.724 -1,04% 113,84 111,31 114,07 112,66
30/05/2025 475.694 0,28% 113,58 111,62 114,51 113,84
29/05/2025 333.927 0,31% 115,11 113,235 116,18 113,68
28/05/2025 281.939 -1,85% 112,70 112,31 116,18 113,33
27/05/2025 410.395 3,16% 112,62 112,47 117,51 115,46
23/05/2025 312.053 -0,51% 112,29 104,52 113,15 111,92
22/05/2025 334.726 -0,28% 113,33 111,02 114,23 112,49
21/05/2025 380.319 -1,50% 115,695 112,79 115,96 112,81
20/05/2025 396.366 -1,24% 115,12 114,11 116,33 114,53
19/05/2025 390.566 -0,04% 116,02 114,3575 116,32 115,97
16/05/2025 293.301 1,43% 112,58 111,13 116,15 116,02
15/05/2025 320.595 1,80% 113,92 109,55 114,65 114,39
14/05/2025 332.440 -1,79% 114,30 111,52 115,53 112,37
13/05/2025 404.431 0,13% 114,98 113,285 116,31 114,42
12/05/2025 550.287 3,38% 114,39 105,55 116,31 114,27
09/05/2025 276.655 -0,33% 110,17 109,53 111,82 110,53
08/05/2025 463.153 1,39% 109,26 108,25 111,82 110,90
07/05/2025 421.929 0,55% 109,36 108,25 110,12 109,38
06/05/2025 458.002 -1,08% 109,775 108,49 111,26 108,78
05/05/2025 494.139 -0,31% 109,32 109,32 111,26 109,97
02/05/2025 385.295 2,59% 106,595 105,875 110,82 110,31
01/05/2025 358.054 0,73% 104,78 104,515 109,045 107,53
30/04/2025 407.182 1,08% 105,56 104,50 107,05 106,75
29/04/2025 357.369 0,50% 104,71 104,175 106,55 105,63
28/04/2025 346.616 0,64% 104,85 104,175 106,135 105,11
25/04/2025 148.378 -1,05% 104,49 103,17 105,82 104,44
24/04/2025 293.218 1,69% 106,92 103,17 108,59 105,55
23/04/2025 247.276 -0,21% 102,245 101,915 108,59 103,80
22/04/2025 260.381 3,24% 101,95 99,96 104,26 104,02
21/04/2025 232.530 -2,32% 101,70 99,92 102,394 100,76
17/04/2025 260.127 0,48% 103,40 102,24 104,665 103,15
16/04/2025 289.808 -1,69% 105,31 102,24 106,15 102,66
15/04/2025 287.466 -0,89% 105,31 104,44 106,15 104,94
14/04/2025 284.872 1,45% 105,22 104,295 106,27 105,88
11/04/2025 442.080 1,88% 101,19 100,06 104,875 104,37
10/04/2025 669.811 -3,03% 104,29 99,30 103,825 102,44
09/04/2025 915.560 8,95% 96,075 95,56 106,65 105,64
08/04/2025 1.104.290 -9,19% 107,42 95,275 108,255 96,97
07/04/2025 624.902 -1,41% 105,25 103,2037 110,20 106,70
04/04/2025 547.993 -3,87% 109,70 107,40 111,12 108,23
03/04/2025 431.184 -4,22% 114,42 112,1301 115,50 112,59
02/04/2025 238.719 0,97% 116,05 115,91 117,71 117,58
01/04/2025 251.617 0,67% 115,85 114,86 116,55 116,45
31/03/2025 224.442 1,36% 113,26 112,36 116,075 115,68
28/03/2025 188.262 -1,93% 116,62 113,76 116,62 114,13
27/03/2025 292.394 0,23% 115,75 115,10 116,84 116,37
26/03/2025 212.667 0,28% 116,30 115,38 117,366 116,09
25/03/2025 151.761 -0,76% 116,66 114,76 117,48 115,77
24/03/2025 341.517 2,09% 115,32 114,43 116,82 116,66
21/03/2025 336.535 0,21% 115,45 112,28 114,695 114,27
20/03/2025 293.889 -1,59% 115,45 113,89 116,09 114,03
19/03/2025 229.923 0,26% 115,52 113,75 116,105 115,87
18/03/2025 289.726 -0,53% 115,60 115,155 116,505 115,57
17/03/2025 369.714 -0,03% 115,73 115,12 116,46 116,13
14/03/2025 205.373 0,56% 116,25 114,866 116,505 116,17
13/03/2025 238.397 -0,95% 117,28 114,42 117,27 115,52
12/03/2025 235.190 -0,99% 117,79 116,38 118,325 116,63
11/03/2025 256.138 -2,25% 120,8825 117,275 121,23 117,80
10/03/2025 286.651 -1,76% 121,73 119,82 123,26 120,51
07/03/2025 244.431 -1,48% 124,10 120,29 124,42 122,55
06/03/2025 360.478 -0,02% 124,10 123,035 124,78 124,39
05/03/2025 222.918 3,02% 123,24 121,43 124,99 124,42
04/03/2025 345.227 -1,89% 123,24 120,56 122,675 120,77
03/03/2025 362.227 -0,70% 122,35 122,19 125,62 123,09
28/02/2025 338.161 1,73% 123,13 122,155 124,01 123,89
27/02/2025 188.967 -0,98% 123,13 121,66 123,64 121,78
26/02/2025 207.958 -0,15% 120,89 122,015 123,95 122,99
25/02/2025 230.840 2,24% 120,89 120,88 123,77 123,17
24/02/2025 181.370 -0,62% 123,68 120,44 121,35 120,47
21/02/2025 247.278 -1,59% 123,99 120,2443 123,90 121,22

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco