Rambus Inc (RMBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	981.410	-2,80%	48,06	46,36	48,45	47,15
02-05-2023	2.266.454	7,13%	44,78	44,715	49,775	48,51
01-05-2023	953.846	2,12%	44,72	44,455	45,50	45,28
28-04-2023	1.043.366	-1,23%	44,51	44,00	44,84	44,34
27-04-2023	873.138	-2,31%	45,90	43,58	45,90	44,89
26-04-2023	882.203	1,46%	45,05	45,05	47,07	45,95
25-04-2023	1.393.110	-6,85%	48,14	44,50	48,14	45,29
24-04-2023	459.866	-1,38%	49,43	48,41	49,845	48,62
21-04-2023	615.341	-0,12%	49,33	48,43	49,605	49,30
20-04-2023	1.107.179	0,49%	48,66	48,59	51,059	49,36
19-04-2023	622.951	-0,83%	49,01	48,67	49,44	49,12
18-04-2023	505.427	0,22%	49,92	49,40	50,78	49,53
17-04-2023	499.034	-1,28%	49,70	49,07	50,20	49,42
14-04-2023	551.158	-1,24%	50,58	49,44	51,06	50,06
13-04-2023	702.212	2,18%	50,00	49,67	51,1335	50,69
12-04-2023	600.786	-0,72%	50,13	49,08	50,61	49,61
11-04-2023	613.949	0,02%	50,40	49,74	50,99	49,97
10-04-2023	1.131.354	2,82%	48,08	48,00	50,50	49,96
06-04-2023	340.498	-1,08%	48,63	48,062	49,24	48,59
05-04-2023	697.055	0,66%	48,82	48,29	49,40	49,12
04-04-2023	1.016.982	-3,61%	50,74	48,48	50,886	48,80
03-04-2023	843.120	-1,23%	51,19	49,60	51,88	50,63
31-03-2023	1.032.199	1,45%	50,58	50,13	51,305	51,26
30-03-2023	1.776.614	5,93%	47,70	47,69	50,81	50,53
29-03-2023	1.779.535	9,68%	44,13	44,13	47,8899	47,70
28-03-2023	976.550	-4,48%	45,01	43,19	45,31	43,49
27-03-2023	705.871	2,68%	44,56	44,35	45,63	45,53
24-03-2023	784.482	-2,76%	45,02	43,85	45,24	44,34
23-03-2023	567.207	1,83%	45,54	44,66	46,29	45,60
22-03-2023	855.255	-1,63%	45,52	44,772	46,15	44,78
21-03-2023	613.647	1,74%	45,32	44,75	45,7475	45,52
20-03-2023	565.209	1,50%	44,31	43,94	44,88	44,74
17-03-2023	2.193.106	-1,83%	44,88	43,73	45,2193	44,08
16-03-2023	699.272	6,75%	41,69	41,61	45,015	44,90
15-03-2023	601.863	-2,37%	42,46	41,24	42,86	42,06
14-03-2023	1.023.933	4,46%	41,92	41,43	43,56	43,08
13-03-2023	560.422	-0,15%	40,85	40,49	41,90	41,24
10-03-2023	786.527	-3,39%	42,70	41,14	42,89	41,30
09-03-2023	383.898	-2,04%	43,73	42,73	44,30	42,75
08-03-2023	550.316	1,11%	43,40	43,09	43,77	43,64
07-03-2023	600.601	-3,49%	44,57	42,64	44,78	43,16
06-03-2023	769.924	0,07%	44,66	44,47	45,45	44,72
03-03-2023	546.980	0,45%	44,39	43,74	44,735	44,69
02-03-2023	666.659	-1,20%	44,54	43,45	44,65	44,49
01-03-2023	557.341	1,81%	44,75	44,57	45,51	45,03
28-02-2023	1.034.442	0,50%	43,74	43,74	44,98	44,23
27-02-2023	396.784	0,80%	44,29	43,98	44,56	44,01
24-02-2023	308.488	0,02%	43,10	42,83	43,87	43,66
23-02-2023	416.757	1,32%	44,30	43,18	44,39	43,65
22-02-2023	634.393	-0,28%	43,20	42,77	43,54	43,08
21-02-2023	423.587	-2,29%	43,98	43,185	44,20	43,20
20-02-2023	387.376	-1,80%	45,06	43,995	45,25	44,21
17-02-2023	387.376	-1,80%	45,06	43,995	45,25	44,21
16-02-2023	352.640	-1,19%	45,03	44,80	45,51	45,02
15-02-2023	586.157	0,11%	45,12	44,63	45,75	45,56
14-02-2023	844.914	0,02%	45,12	44,81	46,16	45,51
13-02-2023	501.378	0,44%	45,57	44,87	45,70	45,50
10-02-2023	928.044	-1,14%	44,95	44,80	45,574	45,30
09-02-2023	1.407.928	4,83%	44,40	44,27	46,02	45,82
08-02-2023	1.114.456	2,87%	42,48	42,40	44,57	43,71
07-02-2023	1.648.958	-1,46%	40,80	39,60	42,62	42,49
06-02-2023	1.003.970	-1,15%	43,12	42,72	44,095	43,12
03-02-2023	1.462.632	-1,99%	44,06	43,54	45,09	43,46
02-02-2023	894.607	2,14%	43,24	43,15	44,39	44,34
01-02-2023	944.443	7,27%	40,68	40,665	43,745	43,41
31-01-2023	1.167.011	-1,75%	41,00	39,93	41,04	40,47
30-01-2023	645.987	-2,58%	41,83	40,84	41,92	41,19
27-01-2023	508.763	-2,13%	42,97	42,2618	43,16	42,28
26-01-2023	580.024	0,12%	43,44	42,992	44,02	43,20
25-01-2023	507.793	0,82%	42,31	41,57	43,18	43,15
24-01-2023	558.620	-0,09%	42,60	42,45	43,37	42,80
23-01-2023	836.840	1,98%	42,20	41,94	42,8762	42,84
20-01-2023	725.154	2,76%	41,45	41,02	42,105	42,01
19-01-2023	1.004.971	-2,13%	41,43	40,46	41,93	40,88
18-01-2023	1.341.117	5,96%	40,00	39,96	41,8893	41,77
17-01-2023	477.568	0,25%	39,11	39,11	39,86	39,42
16-01-2023	485.732	0,72%	38,75	38,335	39,36	39,32
13-01-2023	485.732	0,72%	38,75	38,335	39,36	39,32
12-01-2023	526.034	2,55%	38,14	37,89	39,59	39,04
11-01-2023	514.245	0,21%	38,09	37,675	38,1944	38,07
10-01-2023	455.323	1,33%	37,48	37,23	38,10	37,99
09-01-2023	481.385	1,93%	37,50	37,28	37,94	37,49
06-01-2023	454.060	3,34%	35,90	35,23	37,04	36,78
05-01-2023	327.521	-0,61%	35,81	35,415	35,89	35,59
04-01-2023	475.539	2,26%	35,34	35,17	36,06	35,81
03-01-2023	439.810	-2,23%	36,18	34,78	36,3281	35,02
02-01-2023	455.558	-1,00%	35,82	35,39	35,99	35,82
30-12-2022	455.558	-1,00%	35,82	35,39	35,99	35,82
29-12-2022	217.008	2,35%	35,66	35,56	36,3486	36,18
28-12-2022	244.421	-1,75%	35,83	35,31	36,22	35,35
27-12-2022	270.961	-0,03%	36,01	35,75	36,21	35,98
23-12-2022	78.315	-0,52%	36,09	35,58	36,24	36,06
22-12-2022	523.105	-2,03%	36,47	35,42	36,63	36,25
21-12-2022	411.973	1,43%	36,71	36,555	37,25	37,00
20-12-2022	425.860	0,55%	36,16	35,89	36,75	36,48
19-12-2022	566.462	-2,34%	37,00	36,05	37,10	36,28
16-12-2022	2.585.895	-0,38%	36,86	36,7842	37,4304	37,15
15-12-2022	590.052	-1,82%	37,59	36,96	37,77	37,29
14-12-2022	433.046	-0,68%	38,19	37,67	38,67	37,98
13-12-2022	495.555	0,61%	39,00	38,145	39,34	38,24