Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
172.001 |
2,85%
|
5,40
|
5,30
|
5,495
|
5,41
|
02/05/2023 |
198.544 |
-4,19%
|
5,25
|
5,10
|
5,34
|
5,26
|
01/05/2023 |
93.929 |
0,92%
|
5,47
|
5,465
|
5,635
|
5,49
|
28/04/2023 |
136.352 |
4,22%
|
5,30
|
5,23
|
5,51
|
5,44
|
27/04/2023 |
156.597 |
1,75%
|
5,17
|
5,075
|
5,29
|
5,22
|
26/04/2023 |
159.485 |
-4,65%
|
5,32
|
5,05
|
5,42
|
5,13
|
25/04/2023 |
181.544 |
-2,36%
|
5,35
|
5,26
|
5,45
|
5,38
|
24/04/2023 |
126.767 |
3,96%
|
5,23
|
5,14
|
5,52
|
5,51
|
21/04/2023 |
118.525 |
-2,57%
|
5,455
|
5,24
|
5,485
|
5,30
|
20/04/2023 |
287.020 |
-2,33%
|
5,525
|
5,30
|
5,55
|
5,44
|
19/04/2023 |
133.455 |
-1,42%
|
5,58
|
5,45
|
5,62
|
5,57
|
18/04/2023 |
429.831 |
3,86%
|
5,51
|
5,46
|
5,67
|
5,65
|
17/04/2023 |
162.999 |
0,93%
|
5,40
|
5,28
|
5,45
|
5,44
|
14/04/2023 |
149.194 |
-5,11%
|
5,74
|
5,3408
|
5,77
|
5,39
|
13/04/2023 |
100.966 |
-0,18%
|
5,685
|
5,59
|
5,74
|
5,68
|
12/04/2023 |
150.218 |
-1,90%
|
5,905
|
5,65
|
5,97
|
5,69
|
11/04/2023 |
108.968 |
1,58%
|
5,78
|
5,745
|
5,89
|
5,80
|
10/04/2023 |
139.200 |
2,15%
|
5,64
|
5,56
|
5,75
|
5,71
|
06/04/2023 |
153.165 |
0,18%
|
5,54
|
5,49
|
5,61
|
5,59
|
05/04/2023 |
372.135 |
-4,45%
|
5,69
|
5,56
|
5,775
|
5,58
|
04/04/2023 |
209.307 |
-7,01%
|
6,22
|
5,73
|
6,22
|
5,84
|
03/04/2023 |
183.475 |
0,16%
|
6,39
|
6,21
|
6,47
|
6,28
|
31/03/2023 |
397.285 |
1,79%
|
6,21
|
6,14
|
6,305
|
6,27
|
30/03/2023 |
159.409 |
-0,16%
|
6,17
|
6,10
|
6,35
|
6,16
|
29/03/2023 |
129.164 |
1,98%
|
6,11
|
6,06
|
6,22
|
6,17
|
28/03/2023 |
120.333 |
-0,66%
|
6,07
|
5,975
|
6,16
|
6,05
|
27/03/2023 |
168.705 |
1,67%
|
6,08
|
5,92
|
6,13
|
6,09
|
24/03/2023 |
200.911 |
0,17%
|
5,74
|
5,59
|
5,98
|
5,99
|
23/03/2023 |
398.933 |
-5,23%
|
6,31
|
5,895
|
6,42
|
5,98
|
22/03/2023 |
166.269 |
-1,41%
|
6,39
|
6,29
|
6,495
|
6,31
|
21/03/2023 |
179.802 |
5,09%
|
6,45
|
6,25
|
6,56
|
6,40
|
20/03/2023 |
192.563 |
1,33%
|
6,15
|
6,06
|
6,3015
|
6,09
|
17/03/2023 |
279.342 |
-6,82%
|
6,27
|
5,93
|
6,305
|
6,01
|
16/03/2023 |
249.538 |
1,42%
|
6,18
|
6,215
|
6,645
|
6,45
|
15/03/2023 |
326.347 |
-3,49%
|
6,03
|
6,00
|
6,38
|
6,36
|
14/03/2023 |
279.967 |
6,63%
|
6,50
|
6,35
|
6,6825
|
6,59
|
13/03/2023 |
323.071 |
-9,65%
|
6,60
|
6,13
|
6,67
|
6,18
|
10/03/2023 |
399.820 |
-11,23%
|
7,57
|
6,81
|
7,6713
|
6,835
|
09/03/2023 |
282.475 |
-3,75%
|
7,99
|
7,66
|
8,025
|
7,70
|
08/03/2023 |
415.745 |
0,25%
|
7,94
|
7,85
|
8,09
|
8,00
|
07/03/2023 |
678.457 |
4,86%
|
7,61
|
7,575
|
8,105
|
7,98
|
06/03/2023 |
457.691 |
-8,86%
|
8,29
|
7,469
|
8,33
|
7,61
|
03/03/2023 |
373.366 |
0,12%
|
8,455
|
8,335
|
8,485
|
8,35
|
02/03/2023 |
404.899 |
-0,60%
|
8,29
|
8,20
|
8,64
|
8,34
|
01/03/2023 |
734.031 |
2,32%
|
8,00
|
7,85
|
8,65
|
8,39
|
28/02/2023 |
1.173.618 |
22,02%
|
7,09
|
7,09
|
8,38
|
8,20
|
27/02/2023 |
201.351 |
4,84%
|
6,56
|
6,56
|
6,865
|
6,72
|
24/02/2023 |
124.611 |
-4,04%
|
6,42
|
6,28
|
6,50
|
6,41
|
23/02/2023 |
177.518 |
-0,74%
|
6,88
|
6,635
|
6,88
|
6,68
|
22/02/2023 |
195.291 |
1,97%
|
6,675
|
6,595
|
6,835
|
6,73
|
21/02/2023 |
281.252 |
-5,58%
|
6,98
|
6,53
|
6,82
|
6,60
|
20/02/2023 |
209.128 |
-1,55%
|
6,98
|
6,975
|
7,27
|
6,99
|
17/02/2023 |
209.128 |
-1,55%
|
6,98
|
6,975
|
7,27
|
6,99
|
16/02/2023 |
339.806 |
1,00%
|
7,03
|
6,915
|
7,17
|
7,10
|
15/02/2023 |
176.072 |
0,14%
|
6,92
|
6,75
|
7,08
|
7,03
|
14/02/2023 |
175.428 |
1,30%
|
6,86
|
6,86
|
7,135
|
7,02
|
13/02/2023 |
292.508 |
4,05%
|
6,63
|
6,58
|
6,96
|
6,93
|
10/02/2023 |
195.874 |
-2,06%
|
6,79
|
6,57
|
6,80
|
6,66
|
09/02/2023 |
310.278 |
-1,45%
|
6,89
|
6,62
|
6,945
|
6,80
|
08/02/2023 |
267.482 |
-3,50%
|
7,08
|
6,87
|
7,14
|
6,90
|
07/02/2023 |
182.347 |
-2,32%
|
7,26
|
6,95
|
7,32
|
7,15
|
06/02/2023 |
209.809 |
-1,48%
|
7,17
|
6,92
|
7,32
|
7,32
|
03/02/2023 |
199.104 |
-1,20%
|
7,40
|
7,29
|
7,595
|
7,4299
|
02/02/2023 |
280.780 |
4,30%
|
7,34
|
7,0761
|
7,53
|
7,52
|
01/02/2023 |
303.729 |
4,04%
|
6,99
|
6,94
|
7,3399
|
7,21
|
31/01/2023 |
320.818 |
3,59%
|
6,80
|
6,695
|
7,055
|
6,93
|
30/01/2023 |
176.611 |
-0,89%
|
6,63
|
6,45
|
6,78
|
6,69
|
27/01/2023 |
301.839 |
9,22%
|
6,13
|
6,18
|
6,86
|
6,75
|
26/01/2023 |
271.772 |
0,65%
|
6,16
|
5,99
|
6,218
|
6,18
|
25/01/2023 |
343.792 |
2,33%
|
5,82
|
5,81
|
6,27
|
6,14
|
24/01/2023 |
185.867 |
2,39%
|
5,73
|
5,70
|
6,07
|
6,00
|
23/01/2023 |
436.084 |
3,08%
|
5,77
|
5,535
|
5,8999
|
5,855
|
20/01/2023 |
759.800 |
-15,63%
|
6,51
|
5,661
|
6,52
|
5,72
|
19/01/2023 |
402.397 |
-8,50%
|
7,24
|
6,72
|
7,46
|
6,78
|
18/01/2023 |
278.319 |
1,79%
|
7,35
|
7,19
|
7,53
|
7,41
|
17/01/2023 |
517.156 |
8,50%
|
6,57
|
6,57
|
7,57
|
7,28
|
16/01/2023 |
326.665 |
4,03%
|
6,33
|
6,28
|
6,77
|
6,71
|
13/01/2023 |
326.665 |
4,03%
|
6,33
|
6,28
|
6,77
|
6,71
|
12/01/2023 |
436.664 |
7,86%
|
6,04
|
5,97
|
6,52
|
6,45
|
11/01/2023 |
599.447 |
-1,48%
|
6,08
|
5,72
|
6,25
|
5,98
|
10/01/2023 |
1.521.421 |
-33,41%
|
8,35
|
6,00
|
8,465
|
6,10
|
09/01/2023 |
177.369 |
1,78%
|
9,15
|
9,025
|
9,275
|
9,16
|
06/01/2023 |
185.070 |
2,16%
|
8,91
|
8,70
|
9,085
|
9,00
|
05/01/2023 |
197.756 |
-8,33%
|
9,34
|
8,64
|
9,45
|
8,81
|
04/01/2023 |
208.321 |
3,11%
|
9,41
|
9,3619
|
9,84
|
9,61
|
03/01/2023 |
223.414 |
-2,92%
|
9,68
|
9,105
|
9,74
|
9,32
|
02/01/2023 |
194.839 |
4,55%
|
9,23
|
9,16
|
9,645
|
9,65
|
30/12/2022 |
194.839 |
4,55%
|
9,23
|
9,16
|
9,645
|
9,65
|
29/12/2022 |
260.058 |
6,09%
|
8,81
|
8,78
|
9,39
|
9,23
|
28/12/2022 |
133.213 |
-0,34%
|
8,72
|
8,57
|
8,985
|
8,70
|
27/12/2022 |
143.258 |
1,63%
|
8,69
|
8,49
|
8,76
|
8,73
|
23/12/2022 |
26.590 |
3,66%
|
8,32
|
8,24
|
8,55
|
8,50
|
22/12/2022 |
136.622 |
-4,32%
|
8,36
|
8,045
|
8,35
|
8,20
|
21/12/2022 |
93.495 |
2,15%
|
8,58
|
8,45
|
8,72
|
8,57
|
20/12/2022 |
128.572 |
4,09%
|
7,97
|
7,79
|
8,48
|
8,39
|
19/12/2022 |
133.203 |
-1,10%
|
8,10
|
7,855
|
8,21
|
8,06
|
16/12/2022 |
167.658 |
-3,21%
|
8,34
|
8,115
|
8,38
|
8,15
|
15/12/2022 |
152.234 |
-4,54%
|
8,70
|
8,27
|
8,70
|
8,42
|
14/12/2022 |
192.087 |
1,97%
|
8,65
|
8,70
|
9,0528
|
8,82
|
13/12/2022 |
222.721 |
4,85%
|
8,52
|
8,50
|
9,03
|
8,65
|