BiG | O banco que entende os seus valores.

Rambus Inc (RMBS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
12/09/2025	1.403.912	-2,81%	88,8506	85,61	89,00	86,03
11/09/2025	3.601.189	14,90%	77,84	68,94	89,98	88,58
10/09/2025	898.109	3,44%	75,80	75,0243	77,60	77,11
09/09/2025	790.267	1,75%	73,27	72,50	75,4861	74,55
08/09/2025	1.309.156	-2,05%	75,20	72,45	76,96	73,28
05/09/2025	1.041.977	-0,78%	76,71	74,60	78,47	74,81
04/09/2025	799.080	2,35%	74,29	73,10	75,51	75,40
03/09/2025	838.856	0,25%	74,44	72,68	74,85	73,67
02/09/2025	1.009.752	-0,39%	71,80	70,90	73,90	73,485
29/08/2025	1.679.450	-9,03%	81,55	73,07	81,55	73,77
28/08/2025	1.477.648	8,10%	76,87	76,49	81,89	81,09
27/08/2025	781.453	0,03%	75,30	74,18	76,1899	75,05
26/08/2025	562.010	2,39%	73,006	73,006	75,685	75,03
25/08/2025	358.572	-0,65%	73,77	73,17	74,39	73,30
22/08/2025	600.362	4,69%	69,00	69,00	74,63	73,77
21/08/2025	478.845	1,09%	69,67	69,365	71,1285	70,44
20/08/2025	954.660	-0,16%	69,50	67,1529	69,89	69,68
19/08/2025	906.707	-7,92%	76,50	69,64	76,50	69,78
18/08/2025	457.035	2,10%	74,1932	73,895	75,79	75,77
15/08/2025	615.461	-2,35%	75,63	73,62	75,64	74,215
14/08/2025	580.393	-1,03%	75,145	75,10	76,70	76,00
13/08/2025	767.661	0,46%	77,55	75,40	78,19	76,79
12/08/2025	851.923	5,04%	74,00	72,34	76,6259	76,44
11/08/2025	797.637	-0,14%	73,70	72,43	74,83	72,77
08/08/2025	724.300	1,27%	72,93	70,96	73,9699	72,86
07/08/2025	861.358	0,55%	72,6264	70,58	73,77	71,95
06/08/2025	823.878	-3,02%	74,08	70,91	74,08	71,56
05/08/2025	1.072.476	-2,56%	76,00	73,08	76,33	73,79
04/08/2025	697.693	4,60%	73,51	72,4734	75,74	75,73
01/08/2025	1.243.267	-2,04%	71,75	69,62	73,19	72,41
31/07/2025	1.492.088	-1,55%	75,506	73,15	75,506	73,93
30/07/2025	1.435.751	2,65%	73,75	72,75	76,0701	75,09
29/07/2025	2.694.012	13,87%	63,78	63,30	73,30	73,15
28/07/2025	1.277.965	2,21%	63,60	63,295	65,3764	64,24
25/07/2025	791.121	-2,12%	65,70	62,81	65,92	62,85
24/07/2025	920.614	-2,64%	66,40	63,00	66,6875	64,21
23/07/2025	887.542	-0,99%	68,51	64,84	68,70	65,95
22/07/2025	954.262	-3,34%	68,88	65,175	70,048	66,61
21/07/2025	1.330.064	1,03%	69,41	68,31	70,048	68,91
18/07/2025	820.290	0,06%	67,45	66,8801	69,43	68,21
17/07/2025	1.322.006	2,07%	64,31	63,72	68,825	68,17
16/07/2025	966.423	3,50%	64,77	63,72	66,85	66,79
15/07/2025	633.607	1,98%	63,50	61,16	65,4485	64,53
14/07/2025	836.601	-1,22%	63,96	61,16	64,63	63,28
11/07/2025	375.267	-0,84%	65,64	63,56	65,64	64,06
10/07/2025	462.571	-0,29%	65,13	64,19	65,76	64,60
09/07/2025	442.261	-0,60%	64,50	63,55	65,99	64,79
08/07/2025	732.614	2,18%	65,15	63,55	65,70	65,18
07/07/2025	571.017	-3,19%	65,89	63,5619	65,89	63,79
04/07/2025	565.501	1,37%	65,76	65,26	66,36	65,89
03/07/2025	565.466	1,37%	63,69	63,586	66,36	65,89
02/07/2025	797.136	1,34%	62,92	61,99	65,40	65,00
01/07/2025	887.513	0,19%	64,51	61,99	64,6599	64,14
30/06/2025	934.939	0,03%	64,8597	63,28	64,86	64,02
27/06/2025	868.013	2,38%	62,88	61,90	64,035	64,00
26/06/2025	585.211	1,00%	62,55	61,12	62,9434	62,52
25/06/2025	468.251	-0,64%	61,01	60,9564	62,9699	61,90
24/06/2025	634.307	3,83%	59,46	58,82	62,82	62,30
23/06/2025	497.016	1,04%	59,40	58,82	60,978	60,00
20/06/2025	806.513	-1,93%	60,69	58,92	61,55	59,38
18/06/2025	478.601	1,02%	59,75	59,75	61,09	60,55
17/06/2025	614.369	-0,71%	58,91	58,81	60,95	59,94
16/06/2025	740.571	3,91%	58,68	58,68	60,565	60,37
13/06/2025	672.570	-4,22%	60,47	57,98	61,3094	58,10
12/06/2025	550.721	-0,90%	61,30	60,30	63,14	60,66
11/06/2025	950.229	2,53%	59,46	59,27	63,14	61,21
10/06/2025	502.228	1,14%	58,39	58,005	60,25	59,70
09/06/2025	485.643	2,79%	59,99	58,005	59,99	59,03
06/06/2025	443.697	1,54%	57,62	56,22	58,10	57,43
05/06/2025	474.513	-1,03%	56,73	56,115	58,10	56,56
04/06/2025	516.807	1,51%	54,79	54,18	57,56	57,15
03/06/2025	646.441	2,83%	53,17	53,105	56,41	56,30
02/06/2025	677.660	2,39%	53,41	53,105	55,02	54,75
30/05/2025	664.863	-2,11%	55,36	52,22	55,36	53,47
29/05/2025	522.244	0,68%	55,11	53,959	55,50	54,60
28/05/2025	636.047	-1,51%	55,06	54,025	55,50	54,23
27/05/2025	609.649	2,95%	54,974	54,025	55,34	55,06
23/05/2025	595.161	-1,91%	54,75	52,70	55,88	53,48
22/05/2025	513.624	-0,20%	55,00	54,02	56,19	54,52
21/05/2025	968.727	-1,83%	55,15	54,32	56,24	54,63
20/05/2025	429.214	-0,29%	54,79	54,79	55,875	55,65
19/05/2025	499.119	-0,96%	54,88	54,79	55,8538	55,81
16/05/2025	693.931	-0,74%	56,99	55,71	58,87	56,35
15/05/2025	885.133	-1,53%	56,68	56,25	58,195	56,77
14/05/2025	741.019	1,73%	54,25	54,25	58,195	57,65
13/05/2025	866.130	4,73%	55,17	53,545	57,3357	56,67
12/05/2025	1.181.633	6,06%	53,75	53,545	55,23	54,11
09/05/2025	660.454	-1,12%	52,02	50,89	52,61	51,02
08/05/2025	1.019.287	1,44%	50,15	49,6075	52,45	51,60
07/05/2025	747.961	0,82%	49,51	49,34	51,2121	50,87
06/05/2025	523.123	-1,08%	50,31	49,34	51,70	50,17
05/05/2025	733.982	-1,11%	50,50	50,31	51,70	50,72
02/05/2025	754.267	4,93%	50,05	48,81	51,93	51,29
01/05/2025	1.015.175	0,18%	47,60	46,57	51,03	48,88
30/04/2025	1.014.764	-0,97%	52,00	46,57	52,12	48,79
29/04/2025	1.824.980	-5,65%	50,90	49,25	53,5699	49,27
28/04/2025	1.625.705	2,51%	50,52	50,52	52,65	52,22
25/04/2025	703.407	3,20%	46,86	46,08	50,97	50,94
24/04/2025	1.142.237	7,44%	46,97	45,88	49,7788	49,36
23/04/2025	931.108	3,75%	44,74	43,78	48,1212	45,94