Rambus Inc (RMBS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
1.933.769 |
-2,72%
|
97,00
|
95,80
|
102,00
|
98,10
|
| 04/02/2026 |
4.762.818 |
2,43%
|
97,01
|
94,63
|
102,21
|
100,845
|
| 03/02/2026 |
8.092.120 |
-15,05%
|
104,60
|
91,7401
|
112,94
|
98,45
|
| 02/02/2026 |
3.858.257 |
2,57%
|
112,00
|
110,76
|
128,23
|
113,71
|
| 30/01/2026 |
1.783.629 |
-6,39%
|
126,39
|
112,84
|
126,97
|
113,83
|
| 29/01/2026 |
1.657.092 |
-2,28%
|
123,79
|
114,73
|
125,71
|
121,60
|
| 28/01/2026 |
2.154.750 |
7,55%
|
117,18
|
115,53
|
125,20
|
124,44
|
| 27/01/2026 |
1.443.994 |
1,33%
|
117,00
|
115,33
|
119,31
|
115,71
|
| 26/01/2026 |
1.279.300 |
-1,01%
|
114,5548
|
112,675
|
118,42
|
114,19
|
| 23/01/2026 |
2.210.209 |
-7,83%
|
123,50
|
113,1301
|
124,69
|
115,31
|
| 22/01/2026 |
2.900.011 |
-0,92%
|
131,40
|
122,28
|
135,75
|
124,77
|
| 21/01/2026 |
3.961.859 |
14,38%
|
118,79
|
118,50
|
131,12
|
125,93
|
| 20/01/2026 |
1.746.161 |
1,95%
|
104,00
|
103,60
|
114,06
|
110,10
|
| 16/01/2026 |
1.407.449 |
4,77%
|
106,00
|
104,20
|
108,3899
|
107,99
|
| 15/01/2026 |
1.976.936 |
2,44%
|
104,41
|
102,715
|
108,22
|
103,07
|
| 14/01/2026 |
1.506.468 |
5,38%
|
95,38
|
94,87
|
101,19
|
100,62
|
| 13/01/2026 |
750.050 |
2,78%
|
93,90
|
93,00
|
97,49
|
95,48
|
| 12/01/2026 |
749.741 |
-0,51%
|
92,42
|
91,45
|
93,935
|
92,90
|
| 09/01/2026 |
1.288.492 |
2,23%
|
92,20
|
91,30
|
95,35
|
93,38
|
| 08/01/2026 |
1.504.945 |
0,01%
|
91,33
|
88,50
|
91,66
|
91,34
|
| 07/01/2026 |
1.522.034 |
-5,52%
|
95,6164
|
90,08
|
96,46
|
91,65
|
| 06/01/2026 |
1.567.185 |
-0,51%
|
98,35
|
93,4125
|
98,985
|
97,00
|
| 05/01/2026 |
1.527.147 |
-1,79%
|
102,0001
|
97,0298
|
103,50
|
97,50
|
| 02/01/2026 |
1.216.138 |
8,04%
|
94,95
|
94,878
|
100,684
|
99,28
|
| 31/12/2025 |
576.201 |
-2,96%
|
95,40
|
91,85
|
95,40
|
91,89
|
| 30/12/2025 |
649.780 |
1,20%
|
93,70
|
91,89
|
96,33
|
91,89
|
| 29/12/2025 |
530.342 |
-0,57%
|
92,375
|
92,13
|
94,12
|
93,57
|
| 26/12/2025 |
394.205 |
-0,39%
|
95,67
|
93,32
|
95,67
|
94,11
|
| 24/12/2025 |
283.375 |
-0,20%
|
94,50
|
93,6712
|
94,75
|
94,48
|
| 23/12/2025 |
576.869 |
-1,12%
|
94,11
|
93,5033
|
95,99
|
94,19
|
| 22/12/2025 |
877.992 |
-1,18%
|
98,19
|
94,8188
|
99,00
|
95,26
|
| 19/12/2025 |
2.441.687 |
5,36%
|
91,90
|
91,70
|
97,51
|
96,395
|
| 18/12/2025 |
1.124.314 |
0,97%
|
94,34
|
90,15
|
96,315
|
91,49
|
| 17/12/2025 |
945.158 |
-4,36%
|
95,01
|
90,10
|
98,26
|
90,61
|
| 16/12/2025 |
652.709 |
-0,80%
|
93,77
|
93,20
|
97,17
|
94,69
|
| 15/12/2025 |
721.943 |
1,32%
|
95,55
|
93,74
|
97,71
|
95,45
|
| 12/12/2025 |
1.825.108 |
-11,11%
|
105,1593
|
92,88
|
105,1593
|
94,23
|
| 11/12/2025 |
851.789 |
-0,78%
|
105,98
|
101,49
|
106,54
|
106,01
|
| 10/12/2025 |
689.198 |
0,00%
|
104,71
|
102,7461
|
107,66
|
106,84
|
| 09/12/2025 |
773.297 |
0,62%
|
103,78
|
102,09
|
105,38
|
104,71
|
| 08/12/2025 |
962.608 |
2,43%
|
103,32
|
101,84
|
104,59
|
104,07
|
| 05/12/2025 |
1.088.451 |
2,82%
|
99,80
|
99,39
|
103,762
|
101,60
|
| 04/12/2025 |
813.018 |
0,80%
|
98,13
|
96,56
|
99,85
|
98,81
|
| 03/12/2025 |
1.111.029 |
1,89%
|
95,93
|
93,72
|
98,51
|
98,03
|
| 02/12/2025 |
890.496 |
2,15%
|
96,00
|
95,19
|
99,76
|
96,21
|
