Rambus Inc (RMBS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 01/12/2025 |
544.322 |
-1,39%
|
94,9657
|
92,0302
|
95,27
|
94,19
|
| 28/11/2025 |
540.362 |
1,15%
|
95,50
|
94,11
|
96,35
|
95,57
|
| 26/11/2025 |
1.017.288 |
2,62%
|
93,80
|
92,1301
|
96,255
|
94,87
|
| 25/11/2025 |
894.585 |
-0,32%
|
92,09
|
88,40
|
92,58
|
92,45
|
| 24/11/2025 |
986.451 |
5,22%
|
89,86
|
89,00
|
93,57
|
92,75
|
| 21/11/2025 |
1.300.092 |
0,89%
|
89,00
|
82,51
|
89,83
|
88,15
|
| 20/11/2025 |
2.131.601 |
-3,41%
|
93,75
|
85,555
|
95,998
|
87,28
|
| 19/11/2025 |
1.022.283 |
2,87%
|
88,32
|
88,01
|
92,29
|
90,22
|
| 18/11/2025 |
1.033.389 |
-3,72%
|
89,50
|
87,10
|
90,39
|
87,70
|
| 17/11/2025 |
1.011.213 |
-4,33%
|
94,20
|
89,05
|
95,4999
|
91,13
|
| 14/11/2025 |
1.044.305 |
3,12%
|
90,05
|
87,6173
|
96,495
|
95,25
|
| 13/11/2025 |
2.127.793 |
-9,63%
|
100,30
|
90,40
|
101,28
|
92,37
|
| 12/11/2025 |
1.469.655 |
-2,59%
|
107,11
|
101,542
|
107,4999
|
102,21
|
| 11/11/2025 |
1.189.429 |
-5,12%
|
109,31
|
103,00
|
109,97
|
104,93
|
| 10/11/2025 |
1.251.161 |
2,72%
|
112,40
|
109,69
|
114,11
|
110,595
|
| 07/11/2025 |
906.459 |
0,94%
|
102,75
|
101,0655
|
107,67
|
107,67
|
| 06/11/2025 |
1.136.813 |
-1,90%
|
108,29
|
103,4401
|
109,54
|
106,49
|
| 05/11/2025 |
1.190.278 |
8,25%
|
101,00
|
101,00
|
110,26
|
108,61
|
| 04/11/2025 |
690.555 |
-5,19%
|
101,79
|
99,91
|
103,74
|
100,32
|
| 03/11/2025 |
589.683 |
2,78%
|
104,00
|
102,7601
|
106,13
|
105,76
|
| 31/10/2025 |
1.150.568 |
-4,55%
|
108,01
|
101,66
|
110,67
|
102,84
|
| 30/10/2025 |
1.359.576 |
-3,24%
|
108,7274
|
106,35
|
111,16
|
107,75
|
| 29/10/2025 |
2.325.675 |
7,37%
|
104,51
|
104,51
|
113,24
|
111,36
|
| 28/10/2025 |
3.973.950 |
-9,08%
|
96,7952
|
95,2505
|
107,81
|
103,72
|
| 27/10/2025 |
3.230.944 |
8,00%
|
109,20
|
108,73
|
114,55
|
113,61
|
| 24/10/2025 |
1.908.970 |
3,75%
|
104,49
|
103,15
|
108,315
|
105,42
|
| 23/10/2025 |
2.086.320 |
7,58%
|
92,02
|
92,02
|
102,22
|
101,61
|
| 22/10/2025 |
1.402.071 |
-3,14%
|
96,78
|
92,01
|
97,30
|
94,45
|
| 21/10/2025 |
786.801 |
-0,27%
|
97,50
|
96,13
|
97,9869
|
97,51
|
| 20/10/2025 |
907.242 |
1,57%
|
97,88
|
97,69
|
99,9417
|
97,77
|
| 17/10/2025 |
764.701 |
-1,93%
|
96,9999
|
94,91
|
98,05
|
96,26
|
| 16/10/2025 |
1.160.025 |
0,99%
|
98,22
|
96,32
|
101,00
|
98,15
|
| 15/10/2025 |
743.551 |
2,49%
|
96,85
|
95,37
|
98,005
|
97,22
|
| 14/10/2025 |
802.392 |
-2,44%
|
93,31
|
93,00
|
97,08
|
94,85
|
| 13/10/2025 |
1.611.609 |
8,31%
|
94,06
|
92,88
|
97,585
|
97,01
|
| 10/10/2025 |
1.658.143 |
-9,27%
|
98,26
|
89,35
|
98,59
|
89,57
|
| 09/10/2025 |
1.225.683 |
-0,71%
|
98,9393
|
96,2684
|
100,2219
|
98,72
|
| 08/10/2025 |
790.706 |
2,64%
|
96,94
|
95,55
|
100,12
|
99,43
|
| 07/10/2025 |
1.395.689 |
-4,12%
|
101,50
|
95,93
|
102,20
|
96,84
|
| 06/10/2025 |
1.929.571 |
1,01%
|
99,50
|
99,50
|
104,12
|
101,00
|
| 03/10/2025 |
1.618.612 |
-3,59%
|
104,60
|
97,8821
|
105,00
|
99,99
|
| 02/10/2025 |
1.643.380 |
0,55%
|
104,67
|
102,62
|
105,5832
|
103,71
|
| 01/10/2025 |
1.040.258 |
-1,08%
|
103,36
|
101,30
|
105,075
|
103,14
|
| 30/09/2025 |
891.777 |
0,11%
|
103,60
|
102,50
|
106,61
|
104,20
|
| 29/09/2025 |
957.644 |
1,33%
|
104,26
|
103,7168
|
107,00
|
103,99
|
| 26/09/2025 |
906.486 |
1,93%
|
101,00
|
99,16
|
102,94
|
102,62
|
| 25/09/2025 |
1.327.165 |
0,13%
|
96,09
|
95,04
|
101,1454
|
100,76
|
| 24/09/2025 |
1.530.786 |
-1,81%
|
102,30
|
97,76
|
102,99
|
100,73
|
| 23/09/2025 |
2.948.482 |
-4,04%
|
107,99
|
100,32
|
109,15
|
102,62
|
| 22/09/2025 |
1.642.213 |
4,49%
|
102,4781
|
102,35
|
108,61
|
106,935
|
| 19/09/2025 |
2.133.252 |
-4,64%
|
106,99
|
101,29
|
107,67
|
102,35
|
| 18/09/2025 |
1.887.544 |
9,89%
|
101,60
|
99,70
|
107,38
|
107,38
|
| 17/09/2025 |
1.485.363 |
0,43%
|
97,959
|
94,75
|
99,50
|
97,52
|
| 16/09/2025 |
1.724.603 |
2,33%
|
95,65
|
94,50
|
98,85
|
97,05
|
| 15/09/2025 |
3.511.756 |
10,29%
|
87,13
|
87,13
|
100,73
|
94,88
|
