Rambus Inc (RMBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2024	5.252.764	-19,19%	62,41	54,82	62,41	55,25
05/02/2024	1.563.180	-0,70%	69,15	67,97	69,86	68,37
02/02/2024	859.771	1,03%	69,92	67,33	69,025	68,85
01/02/2024	895.838	-0,56%	69,92	67,67	69,30	68,15
31/01/2024	761.005	-4,06%	69,92	68,24	70,87	68,53
30/01/2024	489.403	-2,19%	73,01	70,87	73,595	71,43
29/01/2024	946.443	2,83%	71,69	70,85	73,09	73,30
26/01/2024	1.138.981	-2,68%	72,25	70,45	73,185	71,28
25/01/2024	853.074	-0,18%	75,26	73,05	75,8999	73,24
24/01/2024	1.055.307	-0,38%	74,96	72,81	75,9812	73,37
23/01/2024	581.713	-0,46%	70,36	73,0701	75,00	73,65
22/01/2024	1.143.019	1,05%	70,36	72,00	76,3699	73,99
19/01/2024	1.887.499	5,84%	70,36	69,95	73,37	73,22
18/01/2024	999.796	2,40%	69,46	67,44	70,09	69,18
17/01/2024	918.931	-1,90%	67,95	65,86	68,4999	67,56
16/01/2024	1.443.981	4,40%	66,02	65,50	71,93	68,87
15/01/2024	464.017	-0,47%	65,29	65,17	66,6048	65,97
12/01/2024	464.017	-0,47%	65,29	65,17	66,6048	65,97
11/01/2024	999.389	1,64%	65,29	63,82	66,72	66,28
10/01/2024	745.699	-2,23%	67,05	64,51	67,05	65,21
09/01/2024	645.624	0,17%	63,89	65,49	67,42	66,70
08/01/2024	1.331.799	5,03%	63,89	63,89	66,91	66,59
05/01/2024	838.491	1,05%	62,64	62,1201	63,82	63,40
04/01/2024	1.027.203	-1,83%	63,00	62,25	64,12	62,74
03/01/2024	799.966	-2,05%	68,50	63,00	65,95	63,91
02/01/2024	749.100	-4,40%	68,50	64,25	67,31	65,25
29/12/2023	502.383	-0,51%	68,50	67,74	69,2636	68,25
28/12/2023	810.371	0,16%	68,50	67,55	69,13	68,60
27/12/2023	879.805	-2,00%	70,21	68,07	70,37	68,49
26/12/2023	410.060	0,35%	70,21	69,5801	71,288	69,89
22/12/2023	742.355	0,43%	69,83	69,30	70,8799	69,65
21/12/2023	1.363.901	6,82%	67,43	67,49	70,27	69,35
20/12/2023	1.127.472	-3,42%	69,02	64,85	68,315	64,92
19/12/2023	1.096.795	-2,04%	69,02	66,75	69,775	67,22
18/12/2023	768.769	-1,22%	70,74	68,31	69,90	68,62
15/12/2023	10.045.364	-0,74%	70,74	68,46	70,74	69,47
14/12/2023	1.368.635	1,88%	69,71	68,92	71,90	69,99
13/12/2023	1.020.867	1,96%	67,47	65,87	68,76	68,70
12/12/2023	740.770	-1,29%	65,99	67,18	68,67	67,38
11/12/2023	1.022.441	-0,20%	65,99	65,32	68,44	65,39
08/12/2023	703.705	1,31%	64,03	64,03	66,36	65,52
07/12/2023	802.455	0,89%	64,64	63,28	64,94	64,67
06/12/2023	848.671	-0,71%	65,56	64,02	66,7145	64,10
05/12/2023	686.641	-0,45%	64,50	63,55	65,17	64,56
04/12/2023	2.053.743	-5,92%	67,13	63,39	67,20	64,85
01/12/2023	694.662	1,86%	69,59	67,04	69,36	68,93
30/11/2023	682.192	-2,00%	69,59	66,21	69,62	67,67
29/11/2023	731.509	1,98%	68,94	68,35	70,72	69,05
28/11/2023	920.798	-0,13%	67,51	66,15	68,55	67,71
27/11/2023	623.227	0,47%	67,51	66,62	68,83	67,80
24/11/2023	161.933	-0,27%	67,51	67,3001	68,095	67,33
23/11/2023	518.170	1,03%	67,82	67,33	69,24	67,62
22/11/2023	515.920	0,87%	67,82	67,33	69,24	67,51
21/11/2023	843.600	-3,86%	69,00	65,94	69,075	66,93
20/11/2023	1.174.795	5,13%	65,86	65,86	69,775	69,62
17/11/2023	633.218	1,29%	65,63	65,46	66,79	66,22
16/11/2023	956.440	-1,71%	66,00	65,10	66,645	65,38
15/11/2023	773.417	-1,09%	67,61	66,04	67,91	66,52
14/11/2023	1.105.469	7,41%	64,90	64,4047	67,33	67,25
13/11/2023	536.891	-0,13%	62,27	61,05	62,94	62,61
10/11/2023	980.942	6,17%	60,00	59,665	63,14	62,98
09/11/2023	1.322.138	-2,06%	60,53	59,08	61,44	59,32
08/11/2023	1.142.035	4,25%	58,17	57,86	61,01	60,57
07/11/2023	642.380	0,42%	57,56	57,445	58,78	58,10
06/11/2023	688.225	-0,36%	58,10	57,00	58,46	57,86
03/11/2023	1.625.584	6,47%	54,99	54,99	58,50	58,07
02/11/2023	1.044.087	0,65%	54,39	53,21	55,23	54,54
01/11/2023	1.133.786	-0,26%	54,39	52,65	54,88	54,19
31/10/2023	1.975.595	9,49%	50,86	49,25	55,34	54,33
30/10/2023	1.301.551	-3,86%	50,86	48,78	51,08	49,62
27/10/2023	651.854	6,10%	49,17	49,09	51,34	51,17
26/10/2023	1.957.883	-7,76%	54,79	48,13	55,81	48,23
25/10/2023	1.166.770	-6,00%	54,79	52,21	55,81	52,29
24/10/2023	548.982	1,33%	54,58	54,5473	55,855	55,63
23/10/2023	566.949	0,24%	54,58	53,85	56,00	54,90
20/10/2023	792.925	-1,03%	58,90	54,5307	56,0399	54,77
19/10/2023	1.006.488	-5,01%	58,90	54,90	59,19	55,34
18/10/2023	528.763	-1,20%	57,86	57,85	59,225	58,26
17/10/2023	773.710	0,14%	57,86	56,54	59,97	58,97
16/10/2023	563.760	2,90%	57,57	57,2605	58,9688	58,89
13/10/2023	876.789	-5,08%	60,25	57,14	60,25	57,23
12/10/2023	951.388	-0,95%	60,88	59,62	61,93	60,29
11/10/2023	667.472	0,03%	59,79	60,35	61,7768	60,87
10/10/2023	896.618	2,58%	59,79	59,79	61,62	60,85
09/10/2023	539.989	-0,07%	58,58	58,15	59,67	59,32
06/10/2023	944.074	3,74%	56,63	56,12	59,61	59,36
05/10/2023	779.181	0,21%	56,89	56,59	57,60	57,22
04/10/2023	801.144	4,33%	55,59	54,845	57,43	57,10
03/10/2023	790.082	-2,56%	55,95	54,20	56,49	54,73
02/10/2023	879.353	0,68%	55,95	55,39	58,05	56,17
29/09/2023	876.184	0,09%	56,37	55,496	56,84	55,79
28/09/2023	825.096	2,35%	54,44	54,05	56,60	55,74
27/09/2023	735.395	3,56%	53,24	53,125	55,075	54,46
26/09/2023	789.241	-2,36%	53,53	52,12	53,475	52,59
25/09/2023	690.972	0,37%	53,78	53,40	54,80	53,86
22/09/2023	587.584	1,23%	53,78	53,35	54,21	53,66
21/09/2023	1.012.747	-2,68%	53,71	52,96	54,78	53,01