Rambus Inc (RMBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
794.318 |
-6,92%
|
156,2497
|
141,31
|
156,98
|
141,31
|
| 24/04/2026 |
2.962.504 |
14,37%
|
149,00
|
147,20
|
161,80
|
158,40
|
| 23/04/2026 |
1.361.666 |
5,22%
|
130,9601
|
130,31
|
139,41
|
138,50
|
| 22/04/2026 |
999.551 |
0,42%
|
132,25
|
127,33
|
134,04
|
131,55
|
| 21/04/2026 |
1.105.265 |
2,82%
|
128,29
|
127,93
|
133,3399
|
130,45
|
| 20/04/2026 |
718.194 |
-0,05%
|
126,00
|
125,00
|
127,60
|
126,87
|
| 17/04/2026 |
1.132.668 |
5,76%
|
124,01
|
122,00
|
128,59
|
126,93
|
| 16/04/2026 |
683.623 |
-0,02%
|
118,00
|
117,34
|
121,2999
|
120,03
|
| 15/04/2026 |
983.445 |
-1,41%
|
119,75
|
118,03
|
122,9539
|
120,02
|
| 14/04/2026 |
1.685.336 |
7,62%
|
115,4038
|
111,44
|
122,26
|
121,73
|
| 13/04/2026 |
822.033 |
2,46%
|
108,40
|
108,40
|
114,00
|
113,16
|
| 10/04/2026 |
1.626.590 |
4,60%
|
108,00
|
107,50
|
112,685
|
110,44
|
| 09/04/2026 |
1.223.024 |
4,11%
|
100,99
|
99,9696
|
105,85
|
105,58
|
| 08/04/2026 |
1.293.804 |
10,41%
|
97,17
|
96,26
|
102,10
|
101,43
|
| 07/04/2026 |
952.935 |
-0,38%
|
91,90
|
89,575
|
93,94
|
91,87
|
| 06/04/2026 |
705.512 |
-0,87%
|
93,60
|
91,3724
|
94,46
|
92,22
|
| 02/04/2026 |
1.543.344 |
3,42%
|
85,61
|
84,08
|
94,06
|
93,03
|
| 01/04/2026 |
1.062.100 |
4,56%
|
87,79
|
86,501
|
90,825
|
89,95
|
| 31/03/2026 |
1.293.342 |
7,81%
|
80,69
|
80,03
|
87,445
|
86,03
|
| 30/03/2026 |
2.197.480 |
-11,15%
|
91,18
|
77,91
|
91,18
|
79,73
|
| 27/03/2026 |
1.015.799 |
-1,88%
|
89,25
|
88,40
|
91,69
|
89,73
|
| 26/03/2026 |
994.720 |
-4,66%
|
93,35
|
90,92
|
94,71
|
91,44
|
| 25/03/2026 |
1.566.884 |
3,50%
|
93,99
|
90,625
|
96,20
|
95,93
|
| 24/03/2026 |
1.030.032 |
-0,71%
|
91,98
|
90,79
|
94,50
|
92,69
|
| 23/03/2026 |
601.221 |
1,79%
|
93,50
|
91,81
|
95,81
|
93,35
|
| 20/03/2026 |
1.094.454 |
-3,10%
|
94,48
|
90,16
|
95,09
|
91,70
|
| 19/03/2026 |
1.071.866 |
1,39%
|
91,00
|
89,31
|
96,38
|
94,62
|
| 18/03/2026 |
737.121 |
-0,01%
|
93,20
|
92,104
|
95,265
|
93,32
|
| 17/03/2026 |
985.925 |
0,78%
|
93,35
|
91,80
|
94,3699
|
93,50
|
| 16/03/2026 |
1.341.177 |
-1,30%
|
96,01
|
92,70
|
98,20
|
92,78
|
| 13/03/2026 |
1.459.854 |
4,71%
|
90,50
|
90,50
|
94,74
|
94,01
|
| 12/03/2026 |
2.193.159 |
-2,97%
|
90,70
|
87,01
|
91,175
|
89,78
|
| 11/03/2026 |
985.117 |
3,26%
|
89,35
|
89,00
|
92,65
|
92,53
|
| 10/03/2026 |
1.346.734 |
1,23%
|
87,70
|
87,60
|
92,22
|
89,61
|
| 09/03/2026 |
1.374.427 |
0,32%
|
85,94
|
82,495
|
89,02
|
88,52
|
| 06/03/2026 |
1.027.512 |
-4,06%
|
89,50
|
87,21
|
91,8812
|
88,12
|
| 05/03/2026 |
915.170 |
-0,13%
|
91,57
|
89,37
|
93,63
|
91,91
|
| 04/03/2026 |
1.592.454 |
5,07%
|
92,49
|
88,565
|
92,90
|
92,04
|
| 03/03/2026 |
2.108.391 |
-11,42%
|
94,6216
|
87,445
|
96,27
|
87,59
|
| 02/03/2026 |
1.026.061 |
-0,78%
|
99,66
|
95,37
|
102,57
|
98,88
|
| 27/02/2026 |
673.604 |
-2,39%
|
99,79
|
96,66
|
101,45
|
99,66
|
| 26/02/2026 |
1.119.871 |
0,65%
|
101,00
|
98,79
|
103,23
|
102,17
|
| 25/02/2026 |
764.218 |
2,56%
|
100,50
|
99,09
|
101,86
|
101,09
|
| 24/02/2026 |
1.098.731 |
3,46%
|
97,30
|
95,80
|
101,43
|
98,57
|
| 23/02/2026 |
1.513.602 |
-7,20%
|
101,66
|
94,11
|
102,3899
|
95,27
|
| 20/02/2026 |
1.289.147 |
-1,43%
|
103,00
|
102,22
|
106,78
|
102,64
|
| 19/02/2026 |
1.321.826 |
-0,20%
|
103,09
|
101,53
|
104,41
|
104,13
|
| 18/02/2026 |
1.252.886 |
2,34%
|
102,05
|
101,73
|
106,21
|
104,34
|
| 17/02/2026 |
1.171.933 |
0,00%
|
99,50
|
97,385
|
103,40
|
101,95
|
| 13/02/2026 |
1.100.614 |
6,42%
|
96,50
|
95,75
|
102,57
|
101,95
|
| 12/02/2026 |
1.299.828 |
-3,60%
|
101,25
|
94,40
|
101,85
|
95,80
|
| 11/02/2026 |
2.454.562 |
-7,11%
|
106,50
|
96,3775
|
107,9999
|
99,38
|
| 10/02/2026 |
982.408 |
-3,54%
|
111,00
|
106,325
|
111,54
|
106,99
|
| 09/02/2026 |
1.390.613 |
4,17%
|
107,00
|
106,26
|
112,655
|
110,92
|
| 06/02/2026 |
1.835.060 |
9,14%
|
100,10
|
98,50
|
108,22
|
106,4761
|
