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 >
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
28/11/2024	573.739	-1,13%	57,12	55,69	57,70	57,12
27/11/2024	556.053	-1,13%	57,77	55,69	60,7914	57,12
26/11/2024	755.985	1,55%	56,47	55,72	61,45	57,77
25/11/2024	1.133.095	1,66%	56,75	55,72	57,14	56,89
22/11/2024	539.364	2,70%	53,99	53,08	56,12	55,96
21/11/2024	449.998	2,91%	52,00	50,71	54,89	54,49
20/11/2024	299.558	1,26%	52,42	50,71	52,97	52,95
19/11/2024	544.783	-0,57%	51,24	51,11	52,82	52,29
18/11/2024	431.756	2,50%	51,31	51,00	52,66	52,59
15/11/2024	631.237	-3,82%	54,57	51,045	55,505	51,31
14/11/2024	444.327	-1,79%	55,00	53,22	55,6258	53,35
13/11/2024	414.588	-1,90%	56,11	54,10	56,82	54,32
12/11/2024	659.882	-0,93%	55,79	54,15	56,82	55,37
11/11/2024	566.303	0,20%	55,7703	54,15	55,92	55,89
08/11/2024	591.323	-1,61%	58,09	54,52	58,4163	55,78
07/11/2024	924.273	-1,75%	58,1085	53,525	58,51	56,69
06/11/2024	1.703.323	14,80%	54,90	48,735	57,85	57,70
05/11/2024	505.575	%	47,83	48,735	50,28	50,26
04/11/2024	634.054	%	47,83	47,20	49,52	48,53
01/11/2024	872.554	%	47,83	47,37	48,30	47,95
31/10/2024	844.225	%	49,54	47,07	49,50	47,82
30/10/2024	1.321.765	%	49,92	49,63	51,47	49,89
29/10/2024	2.125.176	%	43,51	44,47	51,15	51,00
25/10/2024	876.938	%	41,88	42,50	43,72	43,50
24/10/2024	647.320	%	41,88	41,40	42,09	42,04
23/10/2024	451.655	%	41,50	40,79	41,825	41,40
22/10/2024	387.922	%	41,08	40,93	41,66	41,59
21/10/2024	597.241	%	41,08	40,95	41,69	41,63
18/10/2024	735.174	%	44,76	42,62	44,94	42,50
17/10/2024	733.071	%	44,76	42,62	44,94	42,70
16/10/2024	562.442	%	43,99	42,81	43,99	43,255
15/10/2024	1.086.823	%	45,06	42,8017	45,46	43,27
14/10/2024	869.752	%	44,43	44,4185	45,31	45,055
11/10/2024	1.111.152	%	41,13	42,045	44,12	44,05
10/10/2024	491.236	%	41,13	41,05	42,46	42,44
09/10/2024	533.778	%	41,24	40,90	42,305	42,19
08/10/2024	367.799	%	40,79	40,28	41,515	41,17
07/10/2024	590.445	%	40,79	40,595	41,37	41,05
04/10/2024	504.731	%	41,59	40,6501	41,82	41,05
03/10/2024	852.812	%	40,08	39,69	40,60	40,22
02/10/2024	459.349	%	40,08	39,705	40,65	40,33
01/10/2024	877.168	%	41,53	39,96	42,59	40,13
30/09/2024	1.612.268	%	41,53	41,465	42,57	42,22
27/09/2024	2.007.398	%	42,86	41,68	42,86	42,12
26/09/2024	3.331.580	%	40,80	39,9932	42,895	42,47