Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
132.912 |
1,53%
|
4,57
|
4,54
|
4,68
|
4,64
|
08/02/2024 |
179.168 |
2,93%
|
4,445
|
4,435
|
4,6214
|
4,57
|
07/02/2024 |
132.157 |
2,54%
|
4,385
|
4,30
|
4,46
|
4,44
|
06/02/2024 |
157.372 |
2,12%
|
4,24
|
4,23
|
4,435
|
4,33
|
05/02/2024 |
337.753 |
-5,78%
|
4,39
|
4,23
|
4,435
|
4,24
|
02/02/2024 |
214.632 |
-0,88%
|
4,44
|
4,41
|
4,54
|
4,50
|
01/02/2024 |
208.882 |
4,61%
|
4,38
|
4,36
|
4,54
|
4,54
|
31/01/2024 |
221.973 |
-1,59%
|
4,38
|
4,315
|
4,47
|
4,34
|
30/01/2024 |
191.739 |
-3,08%
|
4,52
|
4,37
|
4,575
|
4,41
|
29/01/2024 |
192.096 |
4,12%
|
4,36
|
4,29
|
4,57
|
4,55
|
26/01/2024 |
142.154 |
2,82%
|
4,33
|
4,28
|
4,375
|
4,37
|
25/01/2024 |
189.854 |
0,24%
|
4,34
|
4,195
|
4,365
|
4,25
|
24/01/2024 |
251.486 |
1,92%
|
4,22
|
4,135
|
4,33
|
4,24
|
23/01/2024 |
163.451 |
-1,19%
|
4,29
|
4,12
|
4,33
|
4,16
|
22/01/2024 |
208.201 |
0,96%
|
4,23
|
4,16
|
4,30
|
4,21
|
19/01/2024 |
233.240 |
2,21%
|
4,08
|
3,93
|
4,22
|
4,17
|
18/01/2024 |
180.872 |
-0,73%
|
4,17
|
4,0195
|
4,185
|
4,08
|
17/01/2024 |
169.355 |
-1,68%
|
4,07
|
4,0425
|
4,16
|
4,11
|
16/01/2024 |
195.621 |
1,70%
|
4,08
|
4,055
|
4,18
|
4,18
|
15/01/2024 |
170.738 |
-3,29%
|
4,32
|
4,10
|
4,34
|
4,11
|
12/01/2024 |
170.738 |
-3,29%
|
4,32
|
4,10
|
4,34
|
4,11
|
11/01/2024 |
159.117 |
-0,24%
|
4,20
|
4,06
|
4,26
|
4,25
|
10/01/2024 |
117.140 |
0,24%
|
4,26
|
4,195
|
4,30
|
4,26
|
09/01/2024 |
220.891 |
1,31%
|
4,08
|
4,065
|
4,36
|
4,255
|
08/01/2024 |
136.551 |
-1,41%
|
4,24
|
4,19
|
4,265
|
4,20
|
05/01/2024 |
183.590 |
1,43%
|
4,19
|
4,165
|
4,355
|
4,26
|
04/01/2024 |
247.162 |
-1,87%
|
4,33
|
4,1705
|
4,3587
|
4,20
|
03/01/2024 |
429.669 |
1,93%
|
4,25
|
4,23
|
4,3999
|
4,281
|
02/01/2024 |
303.234 |
3,70%
|
3,95
|
3,88
|
4,24
|
4,20
|
29/12/2023 |
170.363 |
-0,74%
|
4,08
|
3,96
|
4,105
|
4,05
|
28/12/2023 |
179.707 |
-0,97%
|
3,99
|
3,99
|
4,165
|
4,08
|
27/12/2023 |
119.443 |
0,24%
|
4,09
|
4,045
|
4,135
|
4,12
|
26/12/2023 |
170.639 |
1,23%
|
4,09
|
3,97
|
4,20
|
4,11
|
22/12/2023 |
154.585 |
2,79%
|
3,965
|
3,9395
|
4,09
|
4,06
|
21/12/2023 |
104.178 |
1,54%
|
3,97
|
3,88
|
3,97
|
3,95
|
20/12/2023 |
177.564 |
-0,77%
|
3,89
|
3,84
|
4,025
|
3,89
|
19/12/2023 |
174.609 |
2,89%
|
3,90
|
3,81
|
3,99
|
3,92
|
18/12/2023 |
274.136 |
-0,26%
|
3,82
|
3,765
|
3,88
|
3,81
|
15/12/2023 |
315.579 |
3,80%
|
3,635
|
3,6183
|
3,835
|
3,82
|
14/12/2023 |
365.295 |
4,25%
|
3,635
|
3,605
|
3,89
|
3,68
|
13/12/2023 |
157.644 |
6,33%
|
3,29
|
3,24
|
3,55
|
3,53
|
12/12/2023 |
112.086 |
-4,05%
|
3,48
|
3,28
|
3,57
|
3,32
|
11/12/2023 |
170.497 |
0,00%
|
3,48
|
3,45
|
3,57
|
3,46
|
08/12/2023 |
143.477 |
-0,86%
|
3,54
|
3,44
|
3,5705
|
3,46
|
07/12/2023 |
150.571 |
0,29%
|
3,52
|
3,445
|
3,53
|
3,49
|
06/12/2023 |
195.225 |
0,58%
|
3,50
|
3,475
|
3,67
|
3,48
|
05/12/2023 |
218.895 |
-1,43%
|
3,48
|
3,375
|
3,50
|
3,46
|
04/12/2023 |
250.615 |
-0,28%
|
3,50
|
3,47
|
3,63
|
3,51
|
01/12/2023 |
244.181 |
6,67%
|
3,25
|
3,22
|
3,55
|
3,52
|
30/11/2023 |
160.243 |
0,30%
|
3,12
|
3,25
|
3,38
|
3,30
|
29/11/2023 |
233.389 |
6,13%
|
3,12
|
3,12
|
3,425
|
3,29
|
28/11/2023 |
167.079 |
-0,32%
|
3,05
|
3,03
|
3,13
|
3,10
|
27/11/2023 |
222.263 |
1,30%
|
3,05
|
3,03
|
3,145
|
3,11
|
24/11/2023 |
49.398 |
1,62%
|
3,09
|
3,056
|
3,12
|
3,14
|
23/11/2023 |
245.597 |
-1,28%
|
3,15
|
3,04
|
3,15
|
3,09
|
22/11/2023 |
244.776 |
-1,28%
|
3,15
|
3,04
|
3,15
|
3,09
|
21/11/2023 |
232.061 |
-7,40%
|
3,31
|
3,11
|
3,32
|
3,13
|
20/11/2023 |
545.810 |
3,68%
|
3,19
|
3,15
|
3,38
|
3,38
|
17/11/2023 |
120.862 |
3,17%
|
3,20
|
3,14
|
3,26
|
3,26
|
16/11/2023 |
203.200 |
-5,95%
|
3,32
|
3,12
|
3,31
|
3,16
|
15/11/2023 |
309.926 |
-2,04%
|
3,375
|
3,325
|
3,4805
|
3,36
|
14/11/2023 |
477.123 |
5,86%
|
3,375
|
3,35
|
3,609
|
3,43
|
13/11/2023 |
289.204 |
2,21%
|
3,14
|
3,07
|
3,26
|
3,24
|
10/11/2023 |
253.179 |
1,60%
|
3,18
|
3,04
|
3,19
|
3,17
|
09/11/2023 |
358.702 |
0,65%
|
2,995
|
3,105
|
3,32
|
3,12
|
08/11/2023 |
549.445 |
1,64%
|
2,995
|
2,985
|
3,19
|
3,10
|
07/11/2023 |
256.490 |
2,69%
|
2,92
|
2,91
|
3,08
|
3,05
|
06/11/2023 |
210.224 |
1,71%
|
2,92
|
2,88
|
2,985
|
2,97
|
03/11/2023 |
239.387 |
6,96%
|
2,88
|
2,7958
|
2,98
|
2,92
|
02/11/2023 |
304.368 |
-0,73%
|
2,85
|
2,69
|
2,89
|
2,73
|
01/11/2023 |
291.636 |
-0,72%
|
2,72
|
2,66
|
2,88
|
2,75
|
31/10/2023 |
224.042 |
-1,42%
|
2,80
|
2,73
|
2,88
|
2,78
|
30/10/2023 |
294.432 |
2,55%
|
2,88
|
2,685
|
2,84
|
2,82
|
27/10/2023 |
177.062 |
-5,61%
|
2,88
|
2,67
|
2,8999
|
2,69
|
26/10/2023 |
470.319 |
2,15%
|
2,82
|
2,75
|
2,965
|
2,85
|
25/10/2023 |
381.434 |
-1,06%
|
2,84
|
2,69
|
2,83
|
2,79
|
24/10/2023 |
402.158 |
-4,78%
|
2,99
|
2,80
|
3,00
|
2,79
|
23/10/2023 |
896.730 |
-0,34%
|
2,94
|
2,9001
|
3,025
|
2,93
|
20/10/2023 |
721.226 |
0,34%
|
2,96
|
2,89
|
3,045
|
2,94
|
19/10/2023 |
502.994 |
-0,68%
|
2,94
|
2,8699
|
3,01
|
2,93
|
18/10/2023 |
308.113 |
-3,28%
|
2,94
|
2,895
|
2,985
|
2,95
|
17/10/2023 |
396.858 |
7,02%
|
2,815
|
2,81
|
3,07
|
3,05
|
16/10/2023 |
370.984 |
1,42%
|
2,87
|
2,76
|
3,015
|
2,85
|
13/10/2023 |
319.961 |
-2,27%
|
2,85
|
2,76
|
2,86
|
2,805
|
12/10/2023 |
472.620 |
-8,89%
|
3,37
|
2,80
|
3,1355
|
2,87
|
11/10/2023 |
415.885 |
-3,67%
|
3,37
|
3,105
|
3,50
|
3,15
|
10/10/2023 |
457.196 |
2,83%
|
3,23
|
3,06
|
3,30
|
3,27
|
09/10/2023 |
251.253 |
-4,51%
|
3,23
|
3,115
|
3,26
|
3,18
|
06/10/2023 |
278.332 |
-1,48%
|
3,34
|
3,2498
|
3,42
|
3,33
|
05/10/2023 |
386.733 |
-0,30%
|
3,41
|
3,30
|
3,46
|
3,38
|
04/10/2023 |
238.510 |
2,42%
|
3,36
|
3,24
|
3,45
|
3,39
|
03/10/2023 |
500.934 |
-5,70%
|
3,45
|
3,24
|
3,52
|
3,31
|
02/10/2023 |
622.889 |
-0,85%
|
3,45
|
3,435
|
3,575
|
3,51
|
29/09/2023 |
1.159.837 |
1,43%
|
3,22
|
3,165
|
3,69
|
3,54
|
28/09/2023 |
451.685 |
8,05%
|
3,22
|
3,1704
|
3,51
|
3,49
|
27/09/2023 |
207.999 |
0,94%
|
3,32
|
3,155
|
3,32
|
3,23
|
26/09/2023 |
418.706 |
0,31%
|
3,16
|
3,10
|
3,31
|
3,20
|
25/09/2023 |
523.164 |
13,12%
|
2,81
|
2,81
|
3,255
|
3,19
|
22/09/2023 |
193.126 |
1,81%
|
2,83
|
2,775
|
2,86
|
2,82
|
21/09/2023 |
422.588 |
-2,81%
|
2,93
|
2,75
|
2,88
|
2,77
|