Rambus Inc (RMBS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	356.938	1,63%	37,26	37,012	38,065	38,01
09/12/2022	315.233	-2,27%	37,78	37,40	37,94	37,01
08/12/2022	303.760	1,72%	37,57	37,36	38,18	37,87
07/12/2022	461.963	0,13%	37,02	36,451	37,57	37,23
06/12/2022	1.700.909	-1,85%	37,80	36,90	37,86	37,18
05/12/2022	1.511.691	-1,25%	38,07	37,63	38,34	37,88
02/12/2022	1.956.155	-1,36%	37,94	37,62	38,62	38,36
01/12/2022	1.486.431	-1,78%	38,59	38,2101	39,2542	38,70
30/11/2022	1.798.492	3,37%	37,15	36,832	38,37	38,38
29/11/2022	1.428.242	0,78%	36,94	36,91	37,44	37,13
28/11/2022	1.792.026	-1,39%	37,04	36,70	37,29	36,78
25/11/2022	549.483	-1,09%	37,00	37,28	37,64	37,34
24/11/2022	1.212.531	1,34%	37,00	37,26	37,88	37,75
23/11/2022	1.212.531	1,34%	37,00	37,26	37,88	37,75
22/11/2022	2.121.513	0,73%	37,00	36,5286	37,32	37,25
21/11/2022	2.639.614	-1,68%	36,91	36,67	37,61	36,98
18/11/2022	2.727.211	0,83%	36,91	37,36	38,09	37,61
17/11/2022	1.802.142	-0,24%	36,91	36,3101	37,87	37,30
16/11/2022	1.840.840	-2,71%	37,80	37,345	38,50	37,39
15/11/2022	1.639.140	1,93%	38,55	37,82	38,66	38,385
14/11/2022	620.475	0,45%	37,18	37,01	38,88	37,66
11/11/2022	547.542	0,05%	37,69	37,06	37,94	37,49
10/11/2022	708.459	3,88%	37,00	36,77	37,619	37,47
09/11/2022	792.562	-0,66%	37,00	35,81	37,39	36,05
08/11/2022	819.421	-0,77%	37,00	35,745	37,25	36,29
07/11/2022	913.129	3,57%	35,36	34,41	36,75	36,55
04/11/2022	793.020	3,83%	34,83	34,21	35,45	35,29
03/11/2022	650.121	2,69%	32,94	32,72	34,36	33,99
02/11/2022	1.388.872	2,11%	32,00	32,75	34,81	33,41
01/11/2022	1.249.069	8,85%	32,00	31,17	32,86	32,83
31/10/2022	778.863	0,40%	29,37	29,39	30,44	30,16
28/10/2022	366.097	1,90%	29,37	29,28	30,2479	30,04
27/10/2022	523.575	1,48%	29,00	28,75	29,83	29,48
26/10/2022	376.712	0,69%	29,00	28,53	29,75	29,05
25/10/2022	590.847	1,04%	27,34	29,04	29,77	29,23
24/10/2022	414.472	2,69%	27,34	28,24	28,95	29,00
21/10/2022	307.542	4,63%	27,34	27,532	28,63	28,47
20/10/2022	284.758	-1,64%	27,34	27,29	28,13	27,54
19/10/2022	252.557	-2,82%	27,06	26,91	27,45	27,21
18/10/2022	358.131	2,34%	27,15	26,755	27,53	27,07
17/10/2022	239.469	2,32%	26,41	26,14	26,73	26,45
14/10/2022	411.090	-2,78%	26,78	25,73	26,89	25,85
13/10/2022	604.270	2,39%	25,21	24,86	26,808	26,59
12/10/2022	291.967	-1,82%	26,41	25,96	26,58	25,97
11/10/2022	536.690	-0,30%	26,30	25,7895	26,88	26,45
10/10/2022	441.678	-3,03%	27,20	25,70	28,66	26,53
07/10/2022	525.814	-3,44%	27,08	27,215	28,00	27,20
06/10/2022	433.424	1,04%	28,4777	27,695	28,745	28,20
05/10/2022	365.464	1,75%	27,43	27,10	27,93	27,91
04/10/2022	454.509	2,93%	27,99	27,04	27,99	27,43
03/10/2022	460.960	4,84%	25,81	25,59	26,82	26,649
30/09/2022	464.954	-1,20%	25,41	25,41	26,26	25,46
29/09/2022	377.221	-0,62%	25,52	25,19	25,85	25,78
28/09/2022	624.911	1,97%	25,58	25,315	26,09	25,94
27/09/2022	482.449	2,37%	25,41	25,18	25,97	25,44
26/09/2022	264.608	0,89%	24,63	24,62	25,36	24,85
23/09/2022	414.022	-1,24%	24,67	23,84	24,72	24,63
22/09/2022	377.089	-1,73%	25,34	24,505	25,34	24,94
21/09/2022	335.817	-0,70%	25,61	25,38	26,40	25,38
20/09/2022	215.176	0,04%	25,34	25,34	25,78	25,56
19/09/2022	297.472	1,03%	24,94	24,845	25,81	25,55
16/09/2022	602.097	0,64%	24,95	24,68	25,33	25,29
15/09/2022	618.801	-0,83%	25,12	24,695	25,44	25,13
14/09/2022	225.574	1,89%	25,08	24,84	25,52	25,34
13/09/2022	365.608	-5,22%	25,36	24,84	25,90	24,87
12/09/2022	186.721	2,74%	25,84	25,77	26,44	26,24
09/09/2022	254.273	0,32%	25,34	25,34	25,63	25,15
08/09/2022	263.309	1,58%	24,42	24,25	25,19	25,07
07/09/2022	242.749	-1,22%	24,65	24,31	24,76	24,29
06/09/2022	248.045	0,45%	25,00	24,29	24,81	24,59
05/09/2022	190.009	0,45%	25,00	24,4305	25,25	24,68
02/09/2022	190.009	0,45%	25,00	24,4305	25,25	24,68
01/09/2022	356.603	-4,73%	25,34	24,12	25,34	24,57
31/08/2022	197.716	0,23%	25,75	25,54	26,00	25,79
30/08/2022	184.468	-0,46%	26,08	25,39	26,07	25,73
29/08/2022	231.355	-1,82%	26,04	25,66	26,28	25,85
26/08/2022	275.692	-7,26%	28,34	26,25	28,33	26,33
25/08/2022	322.517	2,05%	27,75	27,87	28,55	28,39
24/08/2022	242.336	0,72%	27,51	27,51	27,94	27,8299
23/08/2022	254.638	0,99%	27,51	27,435	28,015	27,63
22/08/2022	364.281	-1,80%	27,42	27,25	27,71	27,36
19/08/2022	419.290	-0,87%	27,59	27,80	28,37	28,40
18/08/2022	391.855	3,54%	27,59	27,59	28,79	28,65
17/08/2022	288.598	-0,93%	27,66	27,24	27,80	27,67
16/08/2022	415.639	0,09%	27,74	27,645	28,25	27,935
15/08/2022	447.866	1,34%	27,60	27,50	28,04	27,91
12/08/2022	467.996	4,91%	26,49	26,22	27,59	27,54
11/08/2022	162.580	0,81%	26,03	26,05	26,64	26,25
10/08/2022	251.259	1,96%	26,03	25,72	26,185	26,04
09/08/2022	561.669	-3,70%	26,03	25,21	26,12	25,54
08/08/2022	230.829	-1,34%	26,71	26,27	26,93	26,52
05/08/2022	267.098	-0,70%	26,86	26,42	27,13	26,88
04/08/2022	254.934	2,00%	26,54	26,30	27,11	27,07
03/08/2022	262.128	1,18%	26,23	26,105	26,72	26,54
02/08/2022	456.618	3,84%	25,20	25,16	26,445	26,23
01/08/2022	384.437	-0,08%	25,10	24,84	25,52	25,26
29/07/2022	263.129	0,88%	24,98	24,90	25,48	25,28
28/07/2022	261.890	2,33%	24,56	24,49	25,25	25,06
27/07/2022	273.681	3,16%	24,02	23,90	24,60	24,49
26/07/2022	132.719	-0,13%	23,62	23,62	23,985	23,74