Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
221.620 |
-1,72%
|
3,13
|
2,815
|
2,995
|
2,85
|
19/09/2023 |
345.184 |
-3,33%
|
3,13
|
2,88
|
3,14
|
2,90
|
18/09/2023 |
307.721 |
-4,46%
|
3,14
|
2,955
|
3,14
|
3,00
|
15/09/2023 |
399.452 |
-5,71%
|
3,30
|
3,08
|
3,36
|
3,14
|
14/09/2023 |
351.336 |
6,05%
|
3,18
|
3,16
|
3,33
|
3,33
|
13/09/2023 |
255.177 |
-0,63%
|
3,12
|
3,065
|
3,15
|
3,14
|
12/09/2023 |
242.560 |
0,96%
|
3,13
|
3,11
|
3,20
|
3,16
|
11/09/2023 |
229.690 |
-0,32%
|
3,21
|
3,105
|
3,305
|
3,13
|
08/09/2023 |
467.117 |
5,37%
|
3,05
|
2,93
|
3,18
|
3,14
|
07/09/2023 |
507.238 |
-2,93%
|
3,05
|
2,92
|
3,05
|
2,98
|
06/09/2023 |
463.389 |
-4,36%
|
3,27
|
3,04
|
3,31
|
3,07
|
05/09/2023 |
432.668 |
-9,58%
|
3,46
|
3,21
|
3,475
|
3,21
|
04/09/2023 |
243.476 |
0,57%
|
3,62
|
3,525
|
3,65
|
3,55
|
01/09/2023 |
243.476 |
0,57%
|
3,62
|
3,525
|
3,65
|
3,55
|
31/08/2023 |
297.086 |
-3,55%
|
3,70
|
3,48
|
3,735
|
3,53
|
30/08/2023 |
493.653 |
-0,27%
|
3,67
|
3,54
|
3,7091
|
3,66
|
29/08/2023 |
263.668 |
2,51%
|
3,53
|
3,48
|
3,68
|
3,67
|
28/08/2023 |
446.343 |
7,83%
|
3,39
|
3,36
|
3,66
|
3,58
|
25/08/2023 |
315.042 |
1,84%
|
3,32
|
3,205
|
3,37
|
3,32
|
24/08/2023 |
293.789 |
-0,61%
|
3,25
|
3,22
|
3,30
|
3,26
|
23/08/2023 |
560.805 |
4,46%
|
3,24
|
3,1991
|
3,33
|
3,28
|
22/08/2023 |
495.266 |
3,63%
|
3,03
|
3,01
|
3,14
|
3,14
|
21/08/2023 |
851.404 |
-1,94%
|
3,06
|
2,97
|
3,11
|
3,03
|
18/08/2023 |
705.821 |
5,82%
|
2,87
|
2,87
|
3,14
|
3,09
|
17/08/2023 |
582.541 |
0,34%
|
2,96
|
2,8425
|
3,03
|
2,92
|
16/08/2023 |
701.639 |
-2,68%
|
2,96
|
2,875
|
3,04
|
2,91
|
15/08/2023 |
490.553 |
-5,98%
|
3,155
|
2,97
|
3,18
|
2,99
|
14/08/2023 |
561.089 |
-3,05%
|
3,25
|
3,16
|
3,33
|
3,18
|
11/08/2023 |
739.026 |
0,92%
|
3,24
|
3,18
|
3,295
|
3,28
|
10/08/2023 |
742.450 |
-0,61%
|
3,30
|
3,2001
|
3,46
|
3,25
|
09/08/2023 |
1.858.578 |
-23,06%
|
4,04
|
2,925
|
3,92
|
3,27
|
08/08/2023 |
275.881 |
-0,47%
|
4,17
|
4,095
|
4,29
|
4,25
|
07/08/2023 |
264.098 |
-0,47%
|
4,24
|
4,165
|
4,29
|
4,27
|
04/08/2023 |
292.342 |
-4,88%
|
4,52
|
4,26
|
4,53
|
4,29
|
03/08/2023 |
273.889 |
0,90%
|
4,47
|
4,4199
|
4,62
|
4,51
|
02/08/2023 |
241.360 |
-7,26%
|
4,73
|
4,47
|
4,77
|
4,47
|
01/08/2023 |
296.003 |
1,90%
|
4,66
|
4,66
|
4,88
|
4,82
|
31/07/2023 |
344.890 |
2,16%
|
4,84
|
4,63
|
4,775
|
4,73
|
28/07/2023 |
389.427 |
-3,14%
|
4,84
|
4,57
|
4,87
|
4,63
|
27/07/2023 |
185.042 |
-2,45%
|
4,97
|
4,75
|
4,97
|
4,78
|
26/07/2023 |
258.627 |
0,41%
|
4,87
|
4,81
|
4,995
|
4,90
|
25/07/2023 |
217.980 |
-1,61%
|
4,99
|
4,865
|
5,14
|
4,88
|
24/07/2023 |
425.041 |
1,02%
|
4,85
|
4,87
|
5,105
|
4,96
|
21/07/2023 |
1.548.047 |
3,59%
|
4,85
|
4,79
|
5,45
|
4,91
|
20/07/2023 |
208.834 |
-1,04%
|
4,825
|
4,615
|
4,80
|
4,74
|
19/07/2023 |
182.548 |
-1,03%
|
4,825
|
4,765
|
4,915
|
4,79
|
18/07/2023 |
281.941 |
5,68%
|
4,49
|
4,615
|
4,895
|
4,84
|
17/07/2023 |
277.901 |
1,55%
|
4,49
|
4,45
|
4,6599
|
4,58
|
14/07/2023 |
532.758 |
-1,74%
|
4,54
|
4,394
|
4,60
|
4,51
|
13/07/2023 |
593.966 |
2,23%
|
4,56
|
4,49
|
4,6773
|
4,59
|
12/07/2023 |
413.752 |
2,51%
|
4,22
|
4,41
|
4,565
|
4,49
|
11/07/2023 |
525.865 |
5,80%
|
4,22
|
4,17
|
4,455
|
4,38
|
10/07/2023 |
599.159 |
-3,04%
|
4,24
|
3,945
|
4,24
|
4,14
|
07/07/2023 |
732.141 |
3,39%
|
4,18
|
4,155
|
4,53
|
4,27
|
06/07/2023 |
322.896 |
1,98%
|
4,42
|
3,95
|
4,15
|
4,13
|
05/07/2023 |
503.209 |
-8,78%
|
4,36
|
4,04
|
4,50
|
4,05
|
04/07/2023 |
198.048 |
3,73%
|
4,36
|
4,32
|
4,50
|
4,4395
|
03/07/2023 |
198.044 |
3,74%
|
4,36
|
4,32
|
4,50
|
4,44
|
30/06/2023 |
445.857 |
2,15%
|
4,19
|
4,09
|
4,305
|
4,28
|
29/06/2023 |
354.951 |
4,75%
|
4,08
|
4,06
|
4,19
|
4,19
|
28/06/2023 |
424.185 |
-1,96%
|
4,00
|
3,91
|
4,065
|
4,00
|
27/06/2023 |
227.771 |
2,51%
|
4,00
|
3,91
|
4,13
|
4,08
|
26/06/2023 |
330.010 |
-4,10%
|
4,14
|
3,94
|
4,235
|
3,98
|
23/06/2023 |
402.969 |
1,97%
|
3,90
|
3,8855
|
4,14
|
4,14
|
22/06/2023 |
493.426 |
-0,98%
|
4,16
|
3,94
|
4,13
|
4,06
|
21/06/2023 |
713.378 |
-4,87%
|
4,23
|
4,05
|
4,30
|
4,10
|
20/06/2023 |
558.238 |
3,11%
|
4,21
|
4,06
|
4,35
|
4,31
|
19/06/2023 |
1.649.629 |
-1,88%
|
4,27
|
4,145
|
4,40
|
4,18
|
16/06/2023 |
1.649.629 |
-1,88%
|
4,27
|
4,145
|
4,40
|
4,18
|
15/06/2023 |
754.284 |
0,47%
|
4,21
|
4,06
|
4,275
|
4,26
|
14/06/2023 |
816.276 |
-0,47%
|
4,39
|
4,185
|
4,48
|
4,24
|
13/06/2023 |
770.090 |
-1,16%
|
4,40
|
4,16
|
4,375
|
4,26
|
12/06/2023 |
521.234 |
-0,92%
|
4,40
|
4,215
|
4,44
|
4,31
|
09/06/2023 |
399.740 |
-1,14%
|
4,36
|
4,305
|
4,45
|
4,35
|
08/06/2023 |
549.453 |
0,92%
|
4,39
|
4,25
|
4,44
|
4,40
|
07/06/2023 |
668.512 |
10,94%
|
4,06
|
3,99
|
4,395
|
4,36
|
06/06/2023 |
636.002 |
8,26%
|
3,66
|
3,62
|
4,10
|
3,93
|
05/06/2023 |
987.203 |
-3,20%
|
3,52
|
3,40
|
3,64
|
3,63
|
02/06/2023 |
843.688 |
7,45%
|
3,325
|
3,54
|
3,75
|
3,75
|
01/06/2023 |
657.280 |
2,65%
|
3,325
|
3,28
|
3,575
|
3,49
|
31/05/2023 |
633.044 |
-9,04%
|
4,09
|
3,491
|
4,11
|
3,675
|
30/05/2023 |
633.044 |
-9,04%
|
4,09
|
3,491
|
4,11
|
3,675
|
29/05/2023 |
404.787 |
2,28%
|
3,94
|
3,90
|
4,18
|
4,04
|
26/05/2023 |
404.787 |
2,28%
|
3,94
|
3,90
|
4,18
|
4,04
|
25/05/2023 |
242.183 |
-2,71%
|
4,01
|
3,885
|
4,055
|
3,95
|
24/05/2023 |
232.737 |
-3,33%
|
4,19
|
4,03
|
4,2714
|
4,06
|
23/05/2023 |
309.638 |
-5,62%
|
4,45
|
4,185
|
4,59
|
4,20
|
22/05/2023 |
269.577 |
2,54%
|
4,39
|
4,3499
|
4,61
|
4,45
|
19/05/2023 |
324.976 |
3,09%
|
4,19
|
4,21
|
4,40
|
4,34
|
18/05/2023 |
443.148 |
-0,94%
|
4,19
|
4,095
|
4,31
|
4,21
|
17/05/2023 |
623.303 |
-1,16%
|
4,38
|
4,0595
|
4,505
|
4,25
|
16/05/2023 |
323.624 |
-7,13%
|
4,58
|
4,27
|
4,665
|
4,30
|
15/05/2023 |
360.695 |
5,95%
|
4,50
|
4,435
|
4,75
|
4,63
|
12/05/2023 |
309.123 |
-8,19%
|
4,73
|
4,33
|
4,82
|
4,37
|
11/05/2023 |
485.486 |
4,16%
|
4,77
|
4,655
|
5,07
|
4,76
|
10/05/2023 |
701.645 |
-16,70%
|
4,84
|
4,0001
|
4,79
|
4,565
|
09/05/2023 |
315.081 |
-1,08%
|
5,50
|
5,40
|
5,605
|
5,48
|
08/05/2023 |
188.203 |
-1,77%
|
5,67
|
5,49
|
5,74
|
5,54
|
05/05/2023 |
175.828 |
6,42%
|
5,49
|
5,38
|
5,67
|
5,64
|
04/05/2023 |
201.666 |
-2,03%
|
5,41
|
5,21
|
5,45
|
5,30
|