BiG | O banco que entende os seus valores.

Rambus Inc (RMBS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/04/2025	640.856	0,52%	44,33	43,21	45,52	44,28
21/04/2025	472.032	-3,65%	44,66	43,21	45,52	44,05
17/04/2025	589.914	-0,44%	45,41	44,555	46,50	45,72
16/04/2025	862.504	-3,27%	47,32	44,555	48,2979	45,92
15/04/2025	440.594	0,49%	47,32	47,22	48,2979	47,47
14/04/2025	654.572	0,43%	48,85	46,00	49,24	47,24
11/04/2025	761.034	1,73%	45,81	44,81	47,405	47,04
10/04/2025	1.140.077	-11,57%	49,18	44,86	49,415	46,24
09/04/2025	1.209.956	21,88%	42,91	42,18	52,67	52,29
08/04/2025	918.713	-4,58%	46,81	41,43	47,34	42,895
07/04/2025	1.299.377	3,79%	40,51	40,12	47,88	44,76
04/04/2025	1.494.350	-6,56%	43,52	40,855	44,49	43,125
03/04/2025	1.301.938	-12,40%	49,08	45,52	49,55	46,15
02/04/2025	837.215	0,75%	51,17	51,11	53,82	52,68
01/04/2025	828.387	1,00%	51,35	50,175	52,40	52,29
31/03/2025	823.257	-3,59%	52,10	50,0576	52,125	51,775
28/03/2025	870.970	-3,14%	54,88	53,05	55,80	53,70
27/03/2025	313.097	-2,12%	55,83	54,46	56,47	55,44
26/03/2025	559.444	-3,90%	58,68	55,70	59,015	56,64
25/03/2025	507.941	0,12%	59,06	57,885	59,48	58,94
24/03/2025	538.743	3,79%	58,10	58,095	59,77	58,87
21/03/2025	613.526	-0,18%	55,49	55,16	56,955	56,72
20/03/2025	604.150	-0,25%	54,43	55,49	57,57	56,82
19/03/2025	680.593	4,84%	54,43	53,85	57,27	56,96
18/03/2025	267.439	-0,35%	54,16	53,35	54,8138	54,33
17/03/2025	433.231	0,15%	54,15	53,94	55,52	54,51
14/03/2025	393.999	4,77%	53,27	52,66	54,56	54,43
13/03/2025	538.691	-1,14%	52,61	51,56	53,81	51,95
12/03/2025	726.517	1,94%	51,86	52,04	54,17	52,55
11/03/2025	822.337	-0,83%	51,86	50,62	53,065	51,55
10/03/2025	721.476	-5,24%	53,42	51,38	53,55	51,98
07/03/2025	725.208	4,37%	52,26	52,16	55,16	54,88
06/03/2025	568.705	-2,54%	52,26	51,54	53,9199	52,58
05/03/2025	399.361	1,22%	53,60	52,23	54,11	53,95
04/03/2025	651.215	0,81%	52,21	50,92	54,78	53,30
03/03/2025	577.374	-5,40%	53,47	52,56	56,25	52,87
28/02/2025	610.678	3,67%	59,11	52,96	55,94	55,89
27/02/2025	781.394	-7,94%	58,60	53,70	59,475	53,91
26/02/2025	506.208	1,97%	58,60	57,93	59,21	58,56
25/02/2025	641.025	-4,54%	60,17	57,2213	60,3699	57,43
24/02/2025	522.341	-4,10%	65,74	60,06	61,7886	60,16
21/02/2025	534.663	-3,42%	65,74	62,28	65,705	62,73
20/02/2025	400.401	-2,08%	68,14	64,3294	66,92	64,95
19/02/2025	1.038.021	-3,30%	63,86	65,93	68,66	66,33
18/02/2025	1.070.935	8,94%	63,86	63,705	68,66	68,59
17/02/2025	418.869	0,00%	62,87	61,59	63,05	62,96
14/02/2025	482.608	0,58%	62,87	61,59	63,0699	62,50
13/02/2025	709.004	-0,75%	63,07	61,72	63,6698	62,60
12/02/2025	663.943	-2,55%	66,36	62,53	64,01	63,07
11/02/2025	686.227	-3,65%	66,36	64,70	67,32	64,72
10/02/2025	582.433	0,25%	67,08	65,7101	68,03	67,17
07/02/2025	1.044.198	-0,42%	67,17	66,25	67,90	67,00
06/02/2025	825.702	-0,69%	64,01	66,57	69,15	67,28
05/02/2025	1.080.658	5,14%	61,93	63,02	67,90	67,75
04/02/2025	1.429.425	6,78%	59,32	60,36	65,1799	64,44
03/02/2025	1.308.623	-2,06%	61,09	59,32	61,72	60,35
31/01/2025	941.778	0,67%	59,98	60,83	62,86	61,62
30/01/2025	661.945	3,24%	59,98	59,73	61,35	61,21
29/01/2025	1.252.265	-1,40%	57,86	57,695	61,26	59,29
28/01/2025	943.201	3,74%	59,78	57,05	60,17	60,13
27/01/2025	1.890.718	-7,96%	59,78	56,87	60,18	57,96
24/01/2025	741.589	-1,45%	62,97	62,37	63,79	62,97
23/01/2025	459.520	-0,94%	62,97	62,35	63,90	63,895
22/01/2025	661.469	2,30%	62,49	63,625	65,07	64,50
21/01/2025	519.638	1,83%	61,16	61,75	63,74	63,05
20/01/2025	298.184	0,00%	61,16	60,50	62,09	61,92
17/01/2025	411.007	3,77%	59,72	60,4439	62,09	61,92
16/01/2025	419.929	1,31%	58,24	58,89	60,43	59,67
15/01/2025	254.068	3,98%	56,89	57,69	59,17	58,90
14/01/2025	404.779	1,06%	55,14	55,84	57,44	56,645
13/01/2025	557.846	-0,32%	55,96	54,43	56,2099	56,05
10/01/2025	530.229	-1,49%	55,96	55,07	56,57	56,23
09/01/2025	352.027	-0,76%	56,14	55,165	57,12	57,08
08/01/2025	339.825	0,97%	58,00	55,165	57,12	57,08
07/01/2025	317.802	-1,43%	56,58	56,22	58,01	56,53
06/01/2025	732.823	3,99%	56,58	56,495	58,50	57,35
03/01/2025	291.588	3,08%	54,09	53,602	55,315	55,15
02/01/2025	424.252	1,21%	53,78	53,14	54,81	53,50
31/12/2024	0	-1,38%	53,78	52,53	54,13	52,86
30/12/2024	425.565	-1,18%	53,23	52,22	54,29	52,86
27/12/2024	381.060	-0,81%	53,51	53,0019	54,61	54,24
26/12/2024	323.650	1,00%	53,51	53,11	55,29	54,68
24/12/2024	0	0,80%	53,98	53,65	54,41	54,14
23/12/2024	693.687	2,64%	52,08	52,91	54,09	53,97
20/12/2024	957.077	-2,00%	54,62	52,08	54,08	52,58
19/12/2024	1.326.871	-2,21%	54,62	52,69	55,50	53,62
18/12/2024	0	-5,76%	58,92	53,89	59,294	54,83
17/12/2024	367.849	-1,62%	58,16	57,63	59,13	58,18
16/12/2024	525.922	3,01%	57,46	56,47	59,65	59,14
13/12/2024	545.987	-1,19%	58,14	57,07	58,484	57,41
12/12/2024	289.641	-1,63%	58,95	57,79	59,06	58,10
11/12/2024	458.966	1,85%	58,95	57,9633	60,16	59,06
10/12/2024	401.531	-0,70%	58,95	57,50	58,765	57,99
09/12/2024	316.856	-0,73%	57,91	58,22	60,10	58,40
06/12/2024	479.620	2,28%	57,91	57,555	59,105	58,83
05/12/2024	339.071	-2,48%	58,82	57,2521	58,99	57,52
04/12/2024	385.110	0,58%	60,00	58,8845	60,00	58,98
03/12/2024	329.053	-0,39%	58,04	57,345	58,70	58,64
02/12/2024	678.843	1,83%	58,00	57,9438	59,62	58,87
29/11/2024	342.430	1,11%	57,48	57,33	58,25	57,81