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 > >>
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
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