Rambus Inc (RMBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	773.488	-2,45%	56,14	54,45	56,60	54,47
19-09-2023	916.069	-1,73%	56,73	55,22	56,73	55,84
18-09-2023	1.334.124	2,29%	59,20	54,85	57,15	56,82
15-09-2023	6.423.574	-6,31%	59,20	54,3401	59,98	55,55
14-09-2023	1.084.870	1,02%	59,01	58,41	60,14	59,29
13-09-2023	1.307.701	3,24%	56,89	56,69	58,92	58,69
12-09-2023	770.517	0,44%	56,22	56,22	57,50	56,85
11-09-2023	837.011	2,44%	56,00	55,555	57,015	56,60
08-09-2023	346.348	-1,38%	56,02	54,8475	56,50	55,25
07-09-2023	470.320	-1,77%	57,05	54,15	56,14	56,02
06-09-2023	370.453	-0,30%	56,60	56,54	57,8599	57,03
05-09-2023	595.850	-0,11%	56,60	56,31	57,68	57,20
04-09-2023	439.618	1,40%	55,13	56,45	57,66	57,26
01-09-2023	439.618	1,40%	55,13	56,45	57,66	57,26
31-08-2023	801.563	0,09%	55,13	56,21	57,35	56,47
30-08-2023	563.859	1,90%	53,71	54,84	57,11	56,42
29-08-2023	536.950	2,23%	53,71	53,45	55,55	55,37
28-08-2023	378.575	1,65%	53,91	53,91	54,44	54,16
25-08-2023	331.168	0,60%	52,84	52,05	53,77	53,28
24-08-2023	986.223	-4,97%	56,79	52,89	56,97	52,96
23-08-2023	577.294	4,03%	53,33	53,33	55,93	55,73
22-08-2023	463.354	0,02%	54,15	53,2735	54,285	53,57
21-08-2023	556.196	3,48%	52,09	52,00	53,71	53,56
18-08-2023	571.281	1,37%	50,51	50,42	52,056	51,76
17-08-2023	815.324	-3,39%	52,82	50,92	53,99	51,06
16-08-2023	498.163	-1,62%	53,66	52,72	53,99	52,85
15-08-2023	956.246	-1,77%	54,61	53,54	55,32	53,72
14-08-2023	976.278	4,57%	49,30	52,01	55,03	54,69
11-08-2023	1.501.961	6,13%	49,30	49,11	53,235	52,30
10-08-2023	661.831	-1,77%	50,86	48,85	50,86	49,28
09-08-2023	1.125.458	-2,47%	51,20	49,57	51,20	50,17
08-08-2023	579.045	-4,23%	54,00	51,25	53,0134	51,44
07-08-2023	946.607	-0,11%	54,00	53,01	54,195	53,71
04-08-2023	1.160.159	0,28%	52,55	53,19	55,21	53,77
03-08-2023	1.155.992	-0,63%	52,55	52,28	53,82	53,62
02-08-2023	1.355.717	-1,66%	52,55	52,27	54,3699	53,96
01-08-2023	6.256.118	-12,16%	52,55	48,51	55,76	55,00
31-07-2023	1.041.091	0,08%	63,00	62,06	63,21	62,61
28-07-2023	625.268	2,61%	61,95	61,50	62,94	62,56
27-07-2023	755.908	2,90%	60,81	60,38	61,83	60,97
26-07-2023	369.454	-2,16%	60,07	58,42	60,225	59,25
25-07-2023	594.891	1,29%	60,07	60,07	61,36	60,56
24-07-2023	587.595	-1,22%	60,28	59,36	60,47	59,79
21-07-2023	1.049.484	3,14%	60,28	60,00	61,38	60,53
20-07-2023	1.153.151	-2,59%	59,42	57,23	59,78	58,69
19-07-2023	1.073.644	-4,37%	63,66	60,04	63,66	60,25
18-07-2023	583.053	-1,15%	63,66	61,78	63,66	63,00
17-07-2023	692.781	3,09%	61,67	61,32	63,79	63,73
14-07-2023	1.217.597	-4,73%	61,76	61,49	66,215	61,82
13-07-2023	1.399.897	5,68%	61,76	61,76	65,07	64,89
12-07-2023	679.251	0,43%	62,04	61,01	62,12	61,40
11-07-2023	797.963	-0,68%	62,00	59,76	62,38	61,14
10-07-2023	620.952	2,09%	60,25	59,85	61,95	61,56
07-07-2023	676.683	-0,50%	61,07	60,23	61,73	60,30
06-07-2023	672.095	-3,20%	61,80	60,36	62,22	60,60
05-07-2023	832.820	-2,07%	63,82	62,58	64,49	62,60
04-07-2023	531.566	-0,27%	64,44	63,25	65,24	64,00
03-07-2023	531.530	0,02%	64,44	63,25	65,24	64,18
30-06-2023	1.369.590	1,70%	64,10	63,5184	65,24	64,17
29-06-2023	2.081.290	5,47%	61,40	61,33	64,489	63,10
28-06-2023	1.031.954	0,22%	58,70	58,5889	60,59	59,83
27-06-2023	936.804	3,57%	57,75	57,07	60,00	59,70
26-06-2023	867.776	-2,75%	59,36	57,40	60,01	57,64
23-06-2023	1.373.431	-2,84%	59,72	58,90	59,91	59,27
22-06-2023	1.157.017	3,29%	58,90	58,22	61,08	61,00
21-06-2023	938.338	-1,30%	59,73	59,00	60,39	59,06
20-06-2023	836.757	-0,89%	60,00	59,575	60,82	59,84
19-06-2023	2.171.258	-0,35%	60,72	59,78	61,4324	60,38
16-06-2023	2.171.258	-0,35%	60,72	59,78	61,4324	60,38
15-06-2023	1.356.753	-2,85%	60,72	59,41	61,34	60,59
14-06-2023	1.228.639	-1,53%	62,66	60,84	63,25	62,37
13-06-2023	848.489	-0,10%	64,28	62,67	64,47	63,34
12-06-2023	900.293	-0,42%	64,42	63,18	64,87	63,40
09-06-2023	1.028.616	-1,21%	65,10	63,64	66,41	63,67
08-06-2023	797.683	0,66%	63,94	63,81	65,15	64,45
07-06-2023	927.376	1,44%	63,70	63,20	65,49	64,03
06-06-2023	971.020	-0,16%	62,90	62,5333	64,16	63,12
05-06-2023	1.306.808	-1,00%	63,10	61,36	63,408	63,22
02-06-2023	1.556.770	-3,35%	66,40	62,90	66,79	63,86
01-06-2023	1.118.785	3,30%	64,10	63,03	66,84	66,07
31-05-2023	1.154.170	-1,47%	67,92	65,34	68,54	65,54
30-05-2023	1.154.170	-1,47%	67,92	65,34	68,54	65,54
29-05-2023	1.774.651	5,19%	64,00	62,89	66,97	66,52
26-05-2023	1.774.651	5,19%	64,00	62,89	66,97	66,52
25-05-2023	2.614.814	10,31%	61,42	60,80	64,33	63,24
24-05-2023	982.897	-1,00%	56,74	56,10	57,82	57,33
23-05-2023	818.288	-1,35%	58,43	57,74	59,34	57,91
22-05-2023	739.035	-1,30%	59,05	58,27	59,61	58,70
19-05-2023	1.331.112	1,29%	59,27	57,76	59,94	59,47
18-05-2023	2.387.886	9,71%	55,71	54,88	59,18	58,75
17-05-2023	1.324.954	1,83%	52,75	51,54	54,23	53,55
16-05-2023	1.095.734	3,52%	50,41	50,41	53,015	52,59
15-05-2023	576.534	2,42%	49,60	49,187	51,035	50,80
12-05-2023	571.597	0,63%	49,65	48,97	50,60	49,60
11-05-2023	650.815	0,06%	49,09	48,22	49,62	49,29
10-05-2023	676.425	3,75%	48,18	47,93	49,50	49,26
09-05-2023	518.661	-2,08%	48,03	46,89	48,03	47,48
08-05-2023	396.775	0,33%	48,36	47,45	48,91	48,49
05-05-2023	598.216	3,90%	46,96	46,96	48,54	48,55
04-05-2023	750.294	-0,89%	47,01	45,78	47,335	46,73