Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
340.177 |
-1,33%
|
9,65
|
9,58
|
9,99
|
9,62
|
| 23/04/2026 |
545.128 |
2,85%
|
9,1001
|
9,1001
|
9,81
|
9,75
|
| 22/04/2026 |
826.570 |
3,04%
|
9,34
|
9,315
|
9,77
|
9,48
|
| 21/04/2026 |
482.357 |
1,21%
|
9,1118
|
9,069
|
9,37
|
9,20
|
| 20/04/2026 |
2.607.053 |
-10,97%
|
10,33
|
8,1501
|
10,33
|
9,09
|
| 17/04/2026 |
186.664 |
3,55%
|
10,3777
|
9,8305
|
10,3777
|
10,21
|
| 16/04/2026 |
238.292 |
-1,45%
|
10,4752
|
9,715
|
10,4752
|
9,86
|
| 15/04/2026 |
162.118 |
-0,99%
|
10,1587
|
9,935
|
10,23
|
10,03
|
| 14/04/2026 |
265.750 |
2,01%
|
10,05
|
9,81
|
10,50
|
10,14
|
| 13/04/2026 |
295.616 |
4,19%
|
9,59
|
9,41
|
10,08
|
9,94
|
| 10/04/2026 |
194.770 |
4,15%
|
9,23
|
9,195
|
9,54
|
9,54
|
| 09/04/2026 |
218.737 |
-2,45%
|
9,30
|
9,005
|
9,45
|
9,16
|
| 08/04/2026 |
449.618 |
2,85%
|
9,50
|
9,20
|
9,69
|
9,40
|
| 07/04/2026 |
474.721 |
-6,30%
|
9,50
|
9,105
|
9,90
|
9,14
|
| 06/04/2026 |
792.015 |
-8,00%
|
10,65
|
9,765
|
10,66
|
9,77
|
| 02/04/2026 |
247.258 |
-4,67%
|
11,14
|
10,61
|
11,23
|
10,62
|
| 01/04/2026 |
239.074 |
0,63%
|
11,07
|
11,07
|
11,335
|
11,14
|
| 31/03/2026 |
183.204 |
5,42%
|
10,60
|
10,60
|
11,38
|
11,07
|
| 30/03/2026 |
192.369 |
-1,95%
|
10,798
|
10,50
|
10,95
|
10,52
|
| 27/03/2026 |
214.296 |
-0,56%
|
10,81
|
10,65
|
10,99
|
10,74
|
| 26/03/2026 |
214.719 |
-3,61%
|
11,22
|
10,80
|
11,335
|
10,81
|
| 25/03/2026 |
245.491 |
2,37%
|
11,23
|
11,042
|
11,31
|
11,22
|
| 24/03/2026 |
256.581 |
2,53%
|
10,73
|
10,60
|
11,07
|
10,96
|
| 23/03/2026 |
314.904 |
2,93%
|
10,50
|
10,50
|
11,15
|
10,69
|
| 20/03/2026 |
319.320 |
-6,60%
|
11,14
|
10,39
|
11,36
|
10,40
|
| 19/03/2026 |
528.599 |
-1,72%
|
11,00
|
10,80
|
11,27
|
11,14
|
| 18/03/2026 |
461.745 |
-3,40%
|
12,10
|
11,35
|
12,10
|
11,35
|
| 17/03/2026 |
523.254 |
2,62%
|
11,45
|
11,45
|
11,85
|
11,75
|
| 16/03/2026 |
324.558 |
1,33%
|
10,7782
|
10,7782
|
11,54
|
11,45
|
| 13/03/2026 |
697.208 |
-0,44%
|
11,97
|
11,30
|
11,97
|
11,30
|
| 12/03/2026 |
705.089 |
1,34%
|
10,96
|
10,85
|
11,58
|
11,35
|
| 11/03/2026 |
552.192 |
2,85%
|
10,69
|
10,69
|
11,28
|
11,20
|
| 10/03/2026 |
854.905 |
6,04%
|
10,38
|
10,28
|
11,165
|
10,89
|
| 09/03/2026 |
495.181 |
2,90%
|
9,4424
|
9,4424
|
10,43
|
10,27
|
| 06/03/2026 |
887.407 |
-1,57%
|
10,00
|
9,90
|
10,1727
|
9,99
|
| 05/03/2026 |
864.576 |
-6,82%
|
10,99
|
10,045
|
10,99
|
10,18
|
| 04/03/2026 |
820.274 |
16,54%
|
9,01
|
9,01
|
11,05
|
10,92
|
| 03/03/2026 |
697.126 |
-1,99%
|
9,56
|
9,03
|
9,56
|
9,37
|
| 02/03/2026 |
601.324 |
0,95%
|
9,47
|
8,9533
|
9,625
|
9,56
|
| 27/02/2026 |
983.391 |
-0,84%
|
9,67
|
9,01
|
9,67
|
9,47
|
| 26/02/2026 |
992.400 |
-6,65%
|
10,07
|
9,35
|
10,23
|
9,55
|
| 25/02/2026 |
3.741.747 |
45,05%
|
8,6489
|
8,22
|
10,44
|
10,23
|
| 24/02/2026 |
196.823 |
-0,28%
|
7,438
|
7,16
|
7,438
|
7,17
|
| 23/02/2026 |
175.854 |
-7,35%
|
7,7162
|
7,175
|
7,79
|
7,19
|
| 20/02/2026 |
283.253 |
-0,64%
|
7,79
|
7,58
|
8,10
|
7,76
|
| 19/02/2026 |
264.589 |
-2,50%
|
7,975
|
7,58
|
8,02
|
7,81
|
| 18/02/2026 |
258.746 |
1,26%
|
7,88
|
7,814
|
8,11
|
8,01
|
| 17/02/2026 |
353.937 |
-4,01%
|
8,22
|
7,5853
|
8,245
|
7,91
|
| 13/02/2026 |
266.072 |
-0,84%
|
8,34
|
8,21
|
8,5565
|
8,24
|
| 12/02/2026 |
284.416 |
-0,84%
|
8,47
|
8,18
|
8,65
|
8,31
|
| 11/02/2026 |
692.904 |
3,01%
|
8,34
|
8,15
|
8,415
|
8,38
|
| 10/02/2026 |
183.676 |
1,24%
|
8,04
|
8,01
|
8,213
|
8,14
|
| 09/02/2026 |
372.408 |
-0,25%
|
8,1347
|
7,885
|
8,19
|
8,04
|
| 06/02/2026 |
450.042 |
1,38%
|
7,95
|
7,95
|
8,60
|
8,06
|
| 05/02/2026 |
577.447 |
-1,00%
|
7,6261
|
7,6261
|
8,14
|
7,95
|
| 04/02/2026 |
404.729 |
0,63%
|
8,12
|
7,89
|
8,20
|
8,03
|
| 03/02/2026 |
305.553 |
1,01%
|
7,99
|
7,775
|
8,086
|
7,98
|
| 02/02/2026 |
280.359 |
1,80%
|
7,80
|
7,668
|
7,985
|
7,90
|
| 30/01/2026 |
381.510 |
-2,76%
|
7,96
|
7,655
|
8,03
|
7,76
|
| 29/01/2026 |
317.856 |
-6,45%
|
8,61
|
7,825
|
8,72
|
7,98
|
| 28/01/2026 |
196.887 |
2,16%
|
8,37
|
8,34
|
8,55
|
8,53
|
| 27/01/2026 |
371.056 |
-1,18%
|
8,0145
|
7,98
|
8,45
|
8,35
|
| 26/01/2026 |
394.951 |
-1,05%
|
8,5834
|
8,36
|
8,5834
|
8,45
|
| 23/01/2026 |
237.761 |
-0,47%
|
8,50
|
8,30
|
8,62
|
8,54
|
| 22/01/2026 |
309.082 |
-1,49%
|
8,71
|
8,57
|
8,94
|
8,58
|
| 21/01/2026 |
607.038 |
8,88%
|
8,06
|
8,00
|
8,85
|
8,71
|
| 20/01/2026 |
769.471 |
-8,26%
|
8,3169
|
7,94
|
8,50
|
8,00
|
| 16/01/2026 |
429.651 |
2,11%
|
8,55
|
8,3501
|
8,77
|
8,72
|
| 15/01/2026 |
559.505 |
9,63%
|
7,82
|
7,6928
|
8,57
|
8,54
|
| 14/01/2026 |
548.735 |
4,28%
|
7,55
|
7,46
|
7,81
|
7,79
|
| 13/01/2026 |
440.967 |
-0,53%
|
7,40
|
7,31
|
7,645
|
7,47
|
| 12/01/2026 |
592.467 |
2,32%
|
7,24
|
7,24
|
7,57
|
7,51
|
| 09/01/2026 |
470.105 |
-2,13%
|
7,28
|
7,22
|
7,60
|
7,34
|
| 08/01/2026 |
301.230 |
2,04%
|
7,36
|
7,1762
|
7,60
|
7,50
|
| 07/01/2026 |
473.597 |
4,70%
|
6,90
|
6,90
|
7,41
|
7,35
|
| 06/01/2026 |
586.588 |
0,00%
|
7,03
|
6,91
|
7,25
|
7,02
|
| 05/01/2026 |
1.101.484 |
19,80%
|
5,89
|
5,89
|
7,2272
|
7,02
|
| 02/01/2026 |
175.839 |
-0,51%
|
5,89
|
5,77
|
5,9999
|
5,86
|
| 31/12/2025 |
176.047 |
-0,68%
|
5,92
|
5,81
|
5,94
|
5,89
|
| 30/12/2025 |
248.082 |
0,34%
|
5,96
|
5,84
|
5,995
|
5,88
|
| 29/12/2025 |
193.821 |
1,20%
|
5,84
|
5,80
|
5,91
|
5,91
|
| 26/12/2025 |
82.001 |
0,00%
|
5,82
|
5,7801
|
5,895
|
5,84
|
| 24/12/2025 |
77.949 |
1,74%
|
5,78
|
5,73
|
5,874
|
5,84
|
| 23/12/2025 |
229.655 |
0,53%
|
5,73
|
5,686
|
5,81
|
5,74
|
| 22/12/2025 |
198.298 |
0,00%
|
5,71
|
5,63
|
5,92
|
5,71
|
| 19/12/2025 |
226.924 |
0,00%
|
5,71
|
5,59
|
5,725
|
5,71
|
| 18/12/2025 |
169.470 |
-0,35%
|
5,8345
|
5,685
|
5,90
|
5,71
|
| 17/12/2025 |
186.608 |
0,53%
|
5,70
|
5,70
|
5,84
|
5,73
|
| 16/12/2025 |
231.524 |
-3,72%
|
5,92
|
5,70
|
5,95
|
5,70
|
| 15/12/2025 |
225.619 |
-0,34%
|
5,98
|
5,85
|
6,045
|
5,92
|
| 12/12/2025 |
369.766 |
-2,78%
|
6,11
|
5,84
|
6,20
|
5,94
|
| 11/12/2025 |
565.181 |
-2,08%
|
6,08
|
5,70
|
6,285
|
6,11
|
| 10/12/2025 |
204.754 |
0,16%
|
6,25
|
6,155
|
6,40
|
6,24
|
| 09/12/2025 |
255.352 |
-0,80%
|
6,21
|
6,21
|
6,38
|
6,23
|
| 08/12/2025 |
116.950 |
-0,32%
|
6,41
|
6,27
|
6,451
|
6,28
|
| 05/12/2025 |
141.281 |
-1,25%
|
6,38
|
6,29
|
6,485
|
6,30
|
| 04/12/2025 |
167.531 |
-2,45%
|
6,48
|
6,365
|
6,585
|
6,38
|
| 03/12/2025 |
168.285 |
2,35%
|
6,46
|
6,4231
|
6,5899
|
6,54
|
| 02/12/2025 |
177.354 |
0,79%
|
6,40
|
6,31
|
6,47
|
6,39
|
| 01/12/2025 |
183.067 |
-2,91%
|
6,33
|
6,315
|
6,59
|
6,34
|
