Rambus Inc (RMBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/06/2024	446.278	0,00%	53,81	52,87	54,39	54,28
25/06/2024	446.278	1,61%	53,81	52,87	54,39	54,28
24/06/2024	584.440	-2,00%	54,21	53,34	54,65	53,42
21/06/2024	1.245.915	-0,11%	54,34	53,61	55,32	54,51
20/06/2024	582.702	-3,79%	56,44	54,24	56,47	54,57
19/06/2024	448.285	0,00%	56,47	56,23	57,40	56,72
18/06/2024	448.285	-0,40%	56,47	56,23	57,40	56,72
17/06/2024	688.877	-0,76%	56,95	55,891	57,09	56,52
14/06/2024	583.501	0,00%	55,95	55,85	57,12	56,95
13/06/2024	646.967	-1,96%	57,40	56,52	58,3168	56,95
12/06/2024	589.074	3,55%	57,77	57,18	59,31	58,09
11/06/2024	636.053	0,36%	54,79	54,66	56,60	56,10
10/06/2024	508.790	0,59%	54,79	54,72	56,435	55,90
07/06/2024	879.998	-1,31%	55,95	54,865	56,40	55,57
06/06/2024	518.777	-1,16%	56,70	55,00	56,74	56,31
05/06/2024	1.729.583	5,44%	54,88	54,40	57,37	56,97
04/06/2024	777.883	-2,79%	55,26	53,54	55,39	54,03
03/06/2024	728.553	0,58%	56,46	53,92	56,46	55,58
31/05/2024	1.545.821	0,11%	55,36	52,58	55,36	55,26
30/05/2024	1.136.380	0,29%	55,04	54,61	55,875	55,20
29/05/2024	511.318	-2,39%	55,86	54,94	55,98	55,04
28/05/2024	1.045.418	1,24%	55,86	54,25	56,7499	56,39
27/05/2024	587.399	0,00%	55,61	55,01	56,135	55,70
24/05/2024	587.399	-6,07%	55,61	55,01	56,135	55,70
23/05/2024	1.841.426	-7,00%	60,35	54,92	60,35	55,15
22/05/2024	480.971	0,82%	59,56	58,695	59,67	59,30
21/05/2024	404.741	-1,06%	57,84	57,92	59,21	58,82
20/05/2024	527.592	2,21%	57,84	57,60	60,00	59,2518
17/05/2024	524.378	0,05%	58,62	57,25	58,65	57,97
16/05/2024	473.847	-2,66%	59,00	57,89	59,62	57,94
15/05/2024	741.345	2,44%	59,00	57,80	59,585	59,52
14/05/2024	476.130	2,04%	57,26	57,053	58,23	58,10
13/05/2024	611.324	0,42%	57,31	56,39	57,46	56,94
10/05/2024	542.460	1,40%	56,59	56,29	57,44	56,70
09/05/2024	465.920	-0,09%	55,77	55,17	56,64	55,92
08/05/2024	426.909	-0,66%	55,37	55,20	56,3801	55,97
07/05/2024	893.796	-1,07%	56,78	56,29	57,55	56,34
06/05/2024	754.186	1,55%	56,72	56,36	57,545	56,95
03/05/2024	982.077	3,37%	55,96	55,35	56,41	56,08
02/05/2024	1.351.559	2,84%	54,00	52,57	54,58	54,25
01/05/2024	1.754.859	-3,78%	54,00	52,52	55,41	52,75
30/04/2024	1.650.195	-9,36%	58,00	54,77	59,75	54,82
29/04/2024	853.348	2,11%	59,23	58,6974	60,605	60,48
26/04/2024	995.035	1,91%	58,03	57,485	59,84	59,23
25/04/2024	1.081.815	2,83%	55,55	55,38	58,39	58,12
24/04/2024	809.298	0,14%	55,55	56,14	58,56	56,52
23/04/2024	661.497	3,12%	55,55	54,6977	56,945	56,44
22/04/2024	1.154.326	0,09%	55,55	54,35	55,64	54,73
19/04/2024	719.091	-3,15%	55,84	53,94	56,33	54,68
18/04/2024	974.001	-1,38%	58,66	55,97	57,78	56,46
17/04/2024	555.406	-2,50%	58,66	56,92	58,99	57,25
16/04/2024	603.311	-0,48%	58,66	58,13	59,035	58,72
15/04/2024	781.976	-1,90%	60,05	58,48	60,64	59,00
12/04/2024	753.887	-3,51%	60,05	60,00	61,94	60,14
11/04/2024	510.298	4,32%	60,05	59,99	62,37	62,33
10/04/2024	801.659	-2,83%	60,66	58,835	60,74	59,75
09/04/2024	656.712	2,04%	60,66	60,53	61,75	61,49
08/04/2024	468.295	0,33%	59,11	59,67	60,9096	60,26
05/04/2024	535.383	1,92%	59,11	59,08	60,54	60,06
04/04/2024	1.020.734	-2,29%	61,00	58,52	61,665	58,93
03/04/2024	766.635	1,40%	61,00	58,40	60,73	60,31
02/04/2024	982.749	-4,42%	61,00	59,21	61,00	59,48
01/04/2024	950.567	0,68%	61,90	61,73	63,31	62,23
28/03/2024	1.607.116	-2,04%	63,00	61,70	63,39	61,81
27/03/2024	521.714	1,63%	62,49	61,20	63,175	63,10
26/03/2024	762.134	0,70%	62,15	61,73	63,165	62,09
25/03/2024	887.035	-2,68%	62,55	61,45	62,85	61,66
22/03/2024	811.933	-2,12%	63,98	62,05	64,73	63,36
21/03/2024	1.724.389	6,94%	58,94	62,82	65,85	64,73
20/03/2024	697.840	2,87%	58,94	58,275	60,68	60,53
19/03/2024	787.809	-2,73%	59,23	57,20	59,99	58,84
18/03/2024	819.528	-0,10%	60,15	60,43	61,94	60,49
15/03/2024	1.738.147	-0,72%	60,15	60,15	61,58	60,55
14/03/2024	593.801	-0,85%	61,30	60,36	61,79	60,99
13/03/2024	814.665	-2,98%	63,12	60,77	63,15	61,51
12/03/2024	791.562	1,41%	63,12	62,22	63,64	63,40
11/03/2024	759.697	-1,95%	62,33	61,02	62,78	62,52
08/03/2024	1.290.130	-2,51%	65,50	63,50	66,61	63,76
07/03/2024	691.977	2,70%	63,69	64,22	66,25	65,40
06/03/2024	1.034.454	3,71%	63,69	62,15	64,12	63,68
05/03/2024	833.029	-2,68%	61,60	60,68	62,696	61,40
04/03/2024	945.307	-2,17%	65,43	62,6175	65,615	63,09
01/03/2024	2.183.543	8,86%	60,99	60,48	65,68	64,49
29/02/2024	1.180.103	4,19%	58,01	57,70	59,72	59,24
28/02/2024	897.779	-1,37%	56,85	56,34	57,32	56,86
27/02/2024	774.377	-1,66%	58,84	57,62	59,48	57,65
26/02/2024	1.133.761	4,60%	56,82	56,633	59,23	58,62
23/02/2024	755.371	-3,23%	58,00	55,385	58,05	56,04
22/02/2024	1.187.010	2,84%	58,00	57,74	58,95	57,91
21/02/2024	977.860	2,27%	54,34	54,10	56,29	56,31
20/02/2024	698.165	-1,84%	55,00	54,50	55,79	55,06
19/02/2024	557.613	0,00%	56,29	55,13	57,12	56,09
16/02/2024	557.613	-1,63%	56,29	55,13	57,12	56,09
15/02/2024	952.910	-1,19%	57,38	55,60	57,575	56,34
14/02/2024	967.364	3,26%	56,30	55,57	57,18	57,02
13/02/2024	1.198.355	-4,86%	58,80	54,23	56,3568	55,22
12/02/2024	1.089.085	-1,12%	58,80	57,67	59,74	58,04
09/02/2024	1.547.954	4,36%	56,96	56,795	59,1414	58,70
08/02/2024	1.904.640	4,91%	53,87	53,81	57,36	56,25
07/02/2024	3.099.480	-2,97%	62,41	53,16	56,21	53,62