Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
2,07%
|
5,38
|
5,21
|
5,465
|
5,4403
|
28/06/2024 |
175.253 |
2,07%
|
5,38
|
5,21
|
5,465
|
5,4403
|
27/06/2024 |
123.857 |
0,19%
|
5,325
|
5,28
|
5,38
|
5,33
|
26/06/2024 |
392.671 |
-5,00%
|
5,55
|
5,125
|
5,62
|
5,32
|
25/06/2024 |
249.133 |
-2,78%
|
5,72
|
5,601
|
5,73
|
5,60
|
24/06/2024 |
219.793 |
3,04%
|
5,71
|
5,58
|
5,77
|
5,76
|
21/06/2024 |
205.953 |
-2,09%
|
5,71
|
5,60
|
5,73
|
5,61
|
20/06/2024 |
410.206 |
-1,72%
|
5,98
|
5,695
|
6,19
|
5,73
|
19/06/2024 |
284.125 |
1,77%
|
5,665
|
5,555
|
5,84
|
5,75
|
18/06/2024 |
268.357 |
2,66%
|
5,665
|
5,555
|
5,8299
|
5,80
|
17/06/2024 |
257.148 |
0,71%
|
5,61
|
5,505
|
5,75
|
5,65
|
14/06/2024 |
205.651 |
0,36%
|
5,54
|
5,48
|
5,63
|
5,61
|
13/06/2024 |
176.198 |
-0,71%
|
5,56
|
5,50
|
5,61
|
5,59
|
12/06/2024 |
265.051 |
0,90%
|
5,43
|
5,45
|
5,86
|
5,63
|
11/06/2024 |
115.474 |
1,83%
|
5,43
|
5,36
|
5,58
|
5,58
|
10/06/2024 |
203.938 |
-3,52%
|
5,625
|
5,48
|
5,63
|
5,48
|
07/06/2024 |
156.530 |
1,43%
|
5,515
|
5,46
|
5,72
|
5,68
|
06/06/2024 |
179.744 |
-1,06%
|
5,605
|
5,42
|
5,65
|
5,60
|
05/06/2024 |
173.505 |
2,26%
|
5,54
|
5,455
|
5,675
|
5,655
|
04/06/2024 |
164.235 |
-1,95%
|
5,56
|
5,415
|
5,57
|
5,53
|
03/06/2024 |
193.092 |
-0,18%
|
5,52
|
5,45
|
5,7175
|
5,64
|
31/05/2024 |
235.994 |
3,19%
|
5,52
|
5,435
|
5,71
|
5,655
|
30/05/2024 |
225.177 |
-1,26%
|
5,63
|
5,38
|
5,66
|
5,48
|
29/05/2024 |
227.670 |
-0,18%
|
5,37
|
5,35
|
5,605
|
5,55
|
28/05/2024 |
469.082 |
-2,29%
|
5,70
|
5,445
|
5,76
|
5,56
|
27/05/2024 |
0 |
5,96%
|
5,44
|
5,4425
|
5,695
|
5,69
|
24/05/2024 |
283.902 |
5,96%
|
5,44
|
5,4425
|
5,695
|
5,69
|
23/05/2024 |
263.060 |
0,19%
|
5,29
|
5,265
|
5,40
|
5,37
|
22/05/2024 |
242.388 |
5,31%
|
5,045
|
5,01
|
5,38
|
5,36
|
21/05/2024 |
238.492 |
1,60%
|
4,98
|
4,89
|
5,09
|
5,09
|
20/05/2024 |
349.245 |
1,83%
|
4,94
|
4,85
|
5,0842
|
5,01
|
17/05/2024 |
442.699 |
8,61%
|
4,55
|
4,53
|
4,95
|
4,92
|
16/05/2024 |
102.220 |
-0,88%
|
4,51
|
4,46
|
4,57
|
4,53
|
15/05/2024 |
155.515 |
2,00%
|
4,56
|
4,53
|
4,63
|
4,58
|
14/05/2024 |
199.004 |
2,75%
|
4,49
|
4,3699
|
4,52
|
4,49
|
13/05/2024 |
255.437 |
-4,79%
|
4,60
|
4,34
|
4,62
|
4,37
|
10/05/2024 |
401.265 |
3,38%
|
4,17
|
4,45
|
4,63
|
4,59
|
09/05/2024 |
490.245 |
9,09%
|
4,17
|
4,06
|
4,465
|
4,44
|
08/05/2024 |
467.072 |
1,75%
|
4,09
|
3,835
|
4,3483
|
4,07
|
07/05/2024 |
325.449 |
-2,20%
|
4,125
|
3,98
|
4,14
|
4,00
|
06/05/2024 |
321.182 |
2,76%
|
4,025
|
4,02
|
4,175
|
4,09
|
03/05/2024 |
227.749 |
0,76%
|
4,05
|
3,945
|
4,12
|
3,98
|
02/05/2024 |
207.680 |
2,60%
|
3,75
|
3,85
|
4,01
|
3,95
|
01/05/2024 |
308.457 |
3,08%
|
3,75
|
3,72
|
3,99
|
3,845
|
30/04/2024 |
385.192 |
-9,69%
|
4,03
|
3,715
|
4,045
|
3,73
|
29/04/2024 |
461.294 |
6,17%
|
3,97
|
3,9039
|
4,14
|
4,13
|
26/04/2024 |
128.360 |
0,26%
|
3,89
|
3,85
|
3,99
|
3,89
|
25/04/2024 |
319.298 |
-5,83%
|
4,05
|
3,8499
|
4,035
|
3,88
|
24/04/2024 |
159.216 |
1,48%
|
4,01
|
3,98
|
4,12
|
4,12
|
23/04/2024 |
189.271 |
-3,33%
|
4,165
|
4,05
|
4,2303
|
4,06
|
22/04/2024 |
192.800 |
-2,33%
|
4,30
|
4,165
|
4,36
|
4,20
|
19/04/2024 |
158.253 |
0,94%
|
4,24
|
4,195
|
4,34
|
4,30
|
18/04/2024 |
101.915 |
0,71%
|
4,20
|
4,185
|
4,34
|
4,26
|
17/04/2024 |
97.081 |
-1,17%
|
4,33
|
4,2225
|
4,445
|
4,23
|
16/04/2024 |
134.394 |
-3,82%
|
4,55
|
4,275
|
4,385
|
4,28
|
15/04/2024 |
195.934 |
-1,77%
|
4,55
|
4,43
|
4,555
|
4,45
|
12/04/2024 |
240.587 |
-2,79%
|
4,60
|
4,49
|
4,73
|
4,53
|
11/04/2024 |
160.203 |
1,53%
|
4,60
|
4,525
|
4,685
|
4,66
|
10/04/2024 |
318.399 |
-4,57%
|
4,52
|
4,44
|
4,655
|
4,59
|
09/04/2024 |
165.708 |
4,57%
|
4,625
|
4,54
|
4,815
|
4,81
|
08/04/2024 |
188.251 |
2,91%
|
4,50
|
4,46
|
4,61
|
4,60
|
05/04/2024 |
216.864 |
-0,67%
|
4,46
|
4,3799
|
4,555
|
4,47
|
04/04/2024 |
207.387 |
-3,43%
|
4,68
|
4,4401
|
4,705
|
4,50
|
03/04/2024 |
219.159 |
3,56%
|
4,47
|
4,4701
|
4,665
|
4,66
|
02/04/2024 |
228.722 |
-3,85%
|
4,76
|
4,485
|
4,605
|
4,50
|
01/04/2024 |
158.563 |
-2,09%
|
4,76
|
4,585
|
4,7543
|
4,68
|
28/03/2024 |
139.622 |
0,21%
|
4,79
|
4,70
|
4,855
|
4,78
|
27/03/2024 |
121.034 |
5,77%
|
4,54
|
4,52
|
4,775
|
4,77
|
26/03/2024 |
132.983 |
1,35%
|
4,49
|
4,475
|
4,59
|
4,51
|
25/03/2024 |
165.849 |
2,77%
|
4,45
|
4,43
|
4,5569
|
4,45
|
22/03/2024 |
166.466 |
-3,78%
|
4,445
|
4,315
|
4,49
|
4,33
|
21/03/2024 |
170.093 |
1,35%
|
4,13
|
4,43
|
4,57
|
4,50
|
20/03/2024 |
242.130 |
9,09%
|
4,13
|
4,07
|
4,455
|
4,44
|
19/03/2024 |
165.911 |
0,00%
|
4,00
|
4,005
|
4,085
|
4,07
|
18/03/2024 |
143.376 |
-1,45%
|
4,10
|
4,07
|
4,21
|
4,07
|
15/03/2024 |
117.871 |
0,98%
|
4,20
|
4,02
|
4,24
|
4,13
|
14/03/2024 |
91.938 |
0,25%
|
4,08
|
3,97
|
4,115
|
4,09
|
13/03/2024 |
128.407 |
-1,21%
|
4,13
|
4,03
|
4,20
|
4,08
|
12/03/2024 |
130.423 |
-0,96%
|
4,13
|
4,13
|
4,2339
|
4,13
|
11/03/2024 |
199.685 |
6,38%
|
3,97
|
3,83
|
4,21
|
4,17
|
08/03/2024 |
219.968 |
3,16%
|
3,81
|
3,83
|
3,955
|
3,92
|
07/03/2024 |
172.878 |
1,60%
|
3,81
|
3,69
|
3,89
|
3,80
|
06/03/2024 |
133.799 |
4,76%
|
3,89
|
3,58
|
3,74
|
3,74
|
05/03/2024 |
214.783 |
-8,70%
|
3,89
|
3,555
|
3,91
|
3,57
|
04/03/2024 |
297.018 |
3,44%
|
3,83
|
3,82
|
4,02
|
3,91
|
01/03/2024 |
420.157 |
11,50%
|
3,51
|
3,4172
|
3,79
|
3,78
|
29/02/2024 |
1.093.367 |
-0,88%
|
3,35
|
3,285
|
3,50
|
3,39
|
28/02/2024 |
847.199 |
-21,20%
|
3,35
|
3,20
|
3,84
|
3,42
|
27/02/2024 |
258.011 |
-0,91%
|
4,42
|
4,325
|
4,45
|
4,34
|
26/02/2024 |
244.713 |
0,69%
|
4,37
|
4,285
|
4,45
|
4,38
|
23/02/2024 |
235.154 |
-0,69%
|
4,37
|
4,335
|
4,405
|
4,35
|
22/02/2024 |
278.440 |
-2,45%
|
4,57
|
4,33
|
4,53
|
4,38
|
21/02/2024 |
304.291 |
-2,81%
|
4,57
|
4,42
|
4,64
|
4,49
|
20/02/2024 |
122.343 |
0,00%
|
4,575
|
4,50
|
4,63
|
4,62
|
19/02/2024 |
85.354 |
-0,65%
|
4,565
|
4,55
|
4,68
|
4,62
|
16/02/2024 |
85.354 |
-0,65%
|
4,565
|
4,55
|
4,68
|
4,62
|
15/02/2024 |
186.865 |
4,97%
|
4,55
|
4,465
|
4,675
|
4,65
|
14/02/2024 |
144.698 |
2,31%
|
4,41
|
4,39
|
4,47
|
4,43
|
13/02/2024 |
257.409 |
-6,07%
|
4,41
|
4,2825
|
4,4669
|
4,33
|
12/02/2024 |
224.481 |
-0,65%
|
4,57
|
4,62
|
4,72
|
4,61
|