Rambus Inc (RMBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
1.679.194 |
0,00%
|
57,38
|
57,38
|
59,29
|
58,76
|
| 28-06-2024 |
1.679.194 |
3,80%
|
57,38
|
57,38
|
59,29
|
58,76
|
| 27-06-2024 |
743.966 |
1,31%
|
55,88
|
55,68
|
57,81
|
56,61
|
| 26-06-2024 |
676.710 |
2,95%
|
54,27
|
54,27
|
57,41
|
55,88
|
| 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
|
Por favor leia o