Rambus Inc (RMBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
2.003.478 |
10,75%
|
89,95
|
88,38
|
98,57
|
97,015
|
| 18/09/2026 |
1.286.521 |
2,18%
|
86,49
|
84,84
|
87,94
|
87,60
|
| 17/09/2026 |
986.389 |
5,49%
|
84,40
|
83,78
|
85,99
|
85,87
|
| 16/09/2026 |
873.165 |
-2,09%
|
84,05
|
80,39
|
84,42
|
81,41
|
| 15/09/2026 |
1.010.877 |
3,87%
|
81,20
|
80,8101
|
83,50
|
83,11
|
| 14/09/2026 |
1.447.138 |
-7,55%
|
83,14
|
80,00
|
83,17
|
80,39
|
| 11/09/2026 |
639.183 |
1,90%
|
86,92
|
85,81
|
88,1001
|
86,97
|
| 10/09/2026 |
945.528 |
-2,62%
|
86,2517
|
84,07
|
86,81
|
85,35
|
| 09/09/2026 |
787.265 |
1,27%
|
87,29
|
85,33
|
89,41
|
87,65
|
| 08/09/2026 |
1.089.076 |
1,42%
|
87,90
|
86,00
|
88,575
|
86,89
|
| 04/09/2026 |
951.318 |
1,23%
|
86,6227
|
83,82
|
86,6227
|
85,46
|
| 03/09/2026 |
920.439 |
-0,43%
|
84,00
|
81,48
|
84,82
|
84,34
|
| 02/09/2026 |
1.311.149 |
0,16%
|
84,60
|
82,0862
|
84,76
|
84,72
|
| 01/09/2026 |
934.916 |
-2,71%
|
84,02
|
82,97
|
85,30
|
84,40
|
| 31/08/2026 |
1.345.601 |
1,15%
|
85,2266
|
85,2266
|
87,70
|
86,69
|
| 28/08/2026 |
1.364.598 |
-5,97%
|
89,97
|
84,7412
|
90,84
|
85,76
|
| 27/08/2026 |
744.471 |
1,20%
|
92,21
|
89,78
|
92,90
|
91,11
|
| 26/08/2026 |
680.075 |
0,19%
|
89,86
|
88,58
|
90,929
|
90,03
|
| 25/08/2026 |
852.315 |
3,20%
|
90,35
|
88,13
|
90,69
|
89,86
|
| 24/08/2026 |
801.154 |
-4,58%
|
89,70
|
86,15
|
89,70
|
87,07
|
| 21/08/2026 |
578.226 |
-0,99%
|
93,84
|
89,8008
|
93,84
|
91,24
|
| 20/08/2026 |
628.184 |
1,45%
|
91,00
|
90,87
|
93,35
|
92,15
|
| 19/08/2026 |
1.820.237 |
-3,08%
|
95,08
|
89,255
|
96,46
|
90,85
|
| 18/08/2026 |
1.222.809 |
-6,57%
|
94,565
|
91,86
|
94,565
|
93,71
|
| 17/08/2026 |
854.110 |
-0,66%
|
101,94
|
100,18
|
104,11
|
100,61
|
| 14/08/2026 |
633.771 |
1,52%
|
99,97
|
97,745
|
101,04
|
100,85
|
| 13/08/2026 |
967.778 |
-1,27%
|
100,41
|
99,01
|
102,93
|
99,33
|
| 12/08/2026 |
1.178.430 |
4,79%
|
100,20
|
98,90
|
102,57
|
101,01
|
| 11/08/2026 |
940.757 |
0,46%
|
97,70
|
94,94
|
98,93
|
96,42
|
| 10/08/2026 |
975.679 |
-5,46%
|
101,28
|
95,81
|
102,11
|
95,89
|
| 07/08/2026 |
957.176 |
3,91%
|
101,49
|
100,21
|
103,50
|
101,52
|
| 06/08/2026 |
903.053 |
0,73%
|
95,34
|
93,775
|
101,65
|
97,68
|
| 05/08/2026 |
991.163 |
-2,75%
|
99,28
|
97,30
|
103,95
|
97,30
|
| 04/08/2026 |
1.107.720 |
8,99%
|
97,20
|
96,98
|
101,37
|
100,55
|
| 03/08/2026 |
1.108.024 |
1,30%
|
91,00
|
86,47
|
93,6599
|
92,21
|
| 31/07/2026 |
849.428 |
1,67%
|
85,98
|
90,32
|
92,98
|
91,03
|
| 30/07/2026 |
1.748.252 |
8,16%
|
87,48
|
82,81
|
90,76
|
89,58
|
| 29/07/2026 |
2.268.230 |
-5,52%
|
87,56
|
82,81
|
91,97
|
82,81
|
| 28/07/2026 |
3.123.839 |
-8,67%
|
90,89
|
86,21
|
92,50
|
87,75
|
| 27/07/2026 |
2.354.249 |
0,42%
|
98,50
|
91,46
|
99,44
|
96,42
|
| 24/07/2026 |
1.436.861 |
-7,07%
|
104,00
|
95,27
|
104,00
|
96,01
|
| 23/07/2026 |
974.189 |
-0,77%
|
101,29
|
100,17
|
104,6072
|
103,19
|
| 22/07/2026 |
1.365.503 |
-1,78%
|
103,99
|
102,50
|
106,61
|
103,83
|
| 21/07/2026 |
1.279.732 |
4,92%
|
105,55
|
103,75
|
109,00
|
105,79
|
| 20/07/2026 |
924.043 |
-0,58%
|
103,55
|
100,59
|
106,28
|
100,85
|
| 17/07/2026 |
2.423.444 |
0,07%
|
95,93
|
92,998
|
105,28
|
101,44
|
| 16/07/2026 |
1.986.887 |
-1,30%
|
100,00
|
98,3032
|
102,46
|
101,42
|
| 15/07/2026 |
1.537.870 |
-1,36%
|
106,74
|
98,75
|
107,96
|
102,89
|
| 14/07/2026 |
1.216.776 |
1,64%
|
107,31
|
102,48
|
109,1945
|
105,38
|
| 13/07/2026 |
1.530.021 |
-8,02%
|
107,10
|
102,07
|
108,66
|
103,11
|
| 10/07/2026 |
1.215.631 |
-1,64%
|
112,99
|
108,78
|
113,00
|
112,10
|
| 09/07/2026 |
1.463.194 |
4,10%
|
115,104
|
113,53
|
119,81
|
114,13
|
| 08/07/2026 |
1.136.366 |
3,53%
|
105,93
|
103,07
|
110,00
|
109,64
|
| 07/07/2026 |
1.883.217 |
-6,46%
|
113,25
|
102,33
|
113,25
|
105,93
|
| 06/07/2026 |
1.257.835 |
0,27%
|
116,31
|
112,85
|
122,3962
|
113,25
|
| 02/07/2026 |
1.746.555 |
-9,55%
|
125,75
|
108,50
|
127,91
|
112,92
|
| 01/07/2026 |
1.661.948 |
-6,67%
|
127,85
|
123,265
|
132,35
|
123,83
|
| 30/06/2026 |
1.698.971 |
7,14%
|
123,05
|
121,655
|
133,67
|
132,74
|
| 29/06/2026 |
2.062.740 |
7,51%
|
116,32
|
110,47
|
125,11
|
123,90
|
| 26/06/2026 |
1.970.528 |
-7,01%
|
118,006
|
113,615
|
120,38
|
114,73
|
| 25/06/2026 |
1.329.403 |
-0,63%
|
131,40
|
121,52
|
132,50
|
123,69
|
| 24/06/2026 |
1.515.985 |
-2,97%
|
129,30
|
120,01
|
131,29
|
124,52
|
| 23/06/2026 |
1.471.898 |
-8,56%
|
130,77
|
126,90
|
133,75
|
128,21
|
| 18/06/2026 |
2.436.235 |
8,51%
|
135,08
|
134,23
|
143,01
|
140,35
|
| 17/06/2026 |
1.191.950 |
-1,74%
|
134,05
|
130,06
|
138,25
|
130,10
|
| 16/06/2026 |
1.548.957 |
-7,55%
|
142,86
|
132,02
|
144,4167
|
132,48
|
| 15/06/2026 |
1.647.197 |
-2,34%
|
154,00
|
142,00
|
157,43
|
143,29
|
| 12/06/2026 |
1.189.944 |
1,45%
|
146,90
|
140,03
|
150,84
|
146,56
|
| 11/06/2026 |
1.765.382 |
4,51%
|
141,00
|
137,515
|
146,545
|
144,47
|
| 10/06/2026 |
1.351.354 |
-5,99%
|
145,51
|
136,77
|
149,55
|
138,12
|
| 09/06/2026 |
1.656.962 |
-3,49%
|
156,025
|
130,27
|
158,83
|
146,84
|
| 08/06/2026 |
1.580.416 |
4,59%
|
152,74
|
149,32
|
159,63
|
152,03
|
| 05/06/2026 |
2.219.292 |
-14,38%
|
161,30
|
142,11
|
163,00
|
145,31
|
| 04/06/2026 |
1.298.751 |
-0,57%
|
165,65
|
157,51
|
171,279
|
169,35
|
| 03/06/2026 |
1.415.996 |
2,31%
|
167,70
|
161,8925
|
174,10
|
170,66
|
| 02/06/2026 |
1.710.993 |
13,10%
|
148,00
|
148,00
|
167,65
|
166,78
|
| 01/06/2026 |
937.312 |
1,39%
|
144,87
|
142,3452
|
148,65
|
147,48
|
| 29/05/2026 |
987.828 |
-1,74%
|
148,84
|
143,61
|
152,48
|
145,46
|
| 28/05/2026 |
1.236.748 |
-0,43%
|
147,9293
|
144,29
|
153,3699
|
148,02
|
| 27/05/2026 |
1.668.539 |
-5,45%
|
165,1614
|
143,60
|
165,1614
|
148,66
|
| 26/05/2026 |
1.672.353 |
9,97%
|
150,04
|
148,00
|
158,7529
|
157,23
|
| 22/05/2026 |
917.206 |
0,80%
|
142,50
|
139,09
|
144,06
|
142,98
|
| 21/05/2026 |
1.204.568 |
5,91%
|
132,89
|
131,59
|
142,22
|
141,82
|
| 20/05/2026 |
1.059.325 |
9,37%
|
125,00
|
123,23
|
133,82
|
133,56
|
| 19/05/2026 |
921.914 |
-1,39%
|
120,35
|
118,47
|
125,1999
|
122,03
|
| 18/05/2026 |
1.410.300 |
-2,59%
|
128,87
|
119,91
|
130,85
|
123,76
|
| 15/05/2026 |
933.982 |
-1,61%
|
124,00
|
122,27
|
129,74
|
127,05
|
| 14/05/2026 |
963.638 |
-3,56%
|
135,32
|
128,37
|
135,32
|
130,46
|
| 13/05/2026 |
1.092.927 |
2,89%
|
133,50
|
128,22
|
136,38
|
134,85
|
| 12/05/2026 |
1.825.041 |
-3,15%
|
130,49
|
121,52
|
132,15
|
130,28
|
| 11/05/2026 |
1.132.052 |
4,07%
|
124,40
|
123,62
|
134,58
|
134,51
|
| 08/05/2026 |
1.143.237 |
2,09%
|
129,00
|
125,0206
|
131,5913
|
129,245
|
| 07/05/2026 |
1.271.316 |
-2,45%
|
127,51
|
123,68
|
130,61
|
126,60
|
| 06/05/2026 |
2.338.413 |
10,20%
|
125,00
|
121,00
|
132,51
|
130,04
|
| 05/05/2026 |
1.599.484 |
5,79%
|
112,2895
|
112,2895
|
119,30
|
118,00
|
| 04/05/2026 |
1.215.967 |
-0,22%
|
112,3362
|
109,44
|
115,48
|
111,50
|
| 01/05/2026 |
1.717.102 |
-2,76%
|
114,0754
|
110,00
|
114,2738
|
111,93
|
| 30/04/2026 |
1.521.462 |
2,71%
|
113,35
|
110,21
|
117,14
|
115,11
|
| 29/04/2026 |
3.369.614 |
0,54%
|
106,3896
|
106,3896
|
116,00
|
112,16
|
| 28/04/2026 |
6.241.419 |
-21,85%
|
117,15
|
104,5035
|
121,8999
|
111,27
|
