Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
0 |
0,28%
|
7,08
|
7,23
|
7,38
|
7,30
|
| 14/02/2025 |
107.297 |
0,28%
|
7,08
|
7,23
|
7,38
|
7,30
|
| 13/02/2025 |
175.929 |
2,97%
|
7,02
|
7,07
|
7,305
|
7,28
|
| 12/02/2025 |
239.004 |
-0,84%
|
7,02
|
6,93
|
7,15
|
7,07
|
| 11/02/2025 |
153.719 |
-1,93%
|
7,57
|
7,09
|
7,33
|
7,13
|
| 10/02/2025 |
159.625 |
-0,27%
|
7,57
|
7,165
|
7,46
|
7,27
|
| 07/02/2025 |
165.275 |
-2,54%
|
7,57
|
7,23
|
7,515
|
7,29
|
| 06/02/2025 |
249.790 |
-0,27%
|
7,54
|
7,45
|
7,585
|
7,48
|
| 05/02/2025 |
212.211 |
-1,96%
|
7,55
|
7,38
|
7,67
|
7,50
|
| 04/02/2025 |
370.356 |
-0,65%
|
8,285
|
7,63
|
8,50
|
7,65
|
| 03/02/2025 |
141.758 |
-3,75%
|
7,80
|
7,65
|
7,85
|
7,70
|
| 31/01/2025 |
178.883 |
-2,68%
|
8,07
|
7,99
|
8,27
|
8,00
|
| 30/01/2025 |
195.712 |
-1,79%
|
8,42
|
8,21
|
8,435
|
8,22
|
| 29/01/2025 |
267.629 |
3,72%
|
8,08
|
8,09
|
8,56
|
8,37
|
| 28/01/2025 |
92.201 |
1,38%
|
8,01
|
7,83
|
8,09
|
8,07
|
| 27/01/2025 |
82.252 |
-1,49%
|
8,09
|
7,91
|
8,1399
|
7,96
|
| 24/01/2025 |
75.117 |
-0,12%
|
8,11
|
7,965
|
8,11
|
8,08
|
| 23/01/2025 |
148.523 |
2,28%
|
7,90
|
7,91
|
8,18
|
8,09
|
| 22/01/2025 |
169.750 |
0,25%
|
7,92
|
7,71
|
7,97
|
7,91
|
| 21/01/2025 |
177.704 |
4,78%
|
7,72
|
7,59
|
7,90
|
7,89
|
| 20/01/2025 |
0 |
-1,44%
|
7,72
|
7,515
|
7,74
|
7,53
|
| 17/01/2025 |
76.495 |
-1,44%
|
7,72
|
7,50
|
7,74
|
7,50
|
| 16/01/2025 |
127.287 |
-0,39%
|
7,66
|
7,505
|
7,70
|
7,64
|
| 15/01/2025 |
148.475 |
3,65%
|
7,66
|
7,495
|
7,70
|
7,67
|
| 14/01/2025 |
246.673 |
-4,15%
|
7,36
|
7,33
|
7,8894
|
7,40
|
| 13/01/2025 |
167.143 |
2,80%
|
7,36
|
7,35
|
7,72
|
7,72
|
| 10/01/2025 |
117.473 |
-3,84%
|
7,595
|
7,46
|
7,695
|
7,51
|
| 09/01/2025 |
156.743 |
-1,39%
|
7,70
|
7,6704
|
7,89
|
7,81
|
| 08/01/2025 |
143.429 |
-1,62%
|
8,02
|
7,81
|
7,89
|
7,81
|
| 07/01/2025 |
248.245 |
-1,86%
|
8,02
|
7,816
|
8,10
|
7,92
|
| 06/01/2025 |
182.388 |
-0,12%
|
8,36
|
8,06
|
8,34
|
8,07
|
| 03/01/2025 |
218.355 |
-2,77%
|
8,36
|
7,98
|
8,41
|
8,08
|
| 02/01/2025 |
175.572 |
0,73%
|
8,41
|
8,21
|
8,50
|
8,31
|
| 31/12/2024 |
0 |
2,10%
|
8,23
|
8,1001
|
8,42
|
8,25
|
| 30/12/2024 |
293.760 |
6,74%
|
7,43
|
7,355
|
8,25
|
8,25
|
| 27/12/2024 |
235.948 |
-2,20%
|
7,67
|
7,44
|
7,788
|
7,57
|
| 26/12/2024 |
238.873 |
3,48%
|
7,45
|
7,455
|
7,75
|
7,74
|
| 24/12/2024 |
0 |
0,67%
|
7,39
|
7,28
|
7,51
|
7,48
|
| 23/12/2024 |
146.302 |
-0,54%
|
7,53
|
7,3642
|
7,575
|
7,43
|
| 20/12/2024 |
144.373 |
0,61%
|
7,46
|
7,24
|
7,61
|
7,47
|
| 19/12/2024 |
378.042 |
1,65%
|
7,46
|
7,33
|
7,60
|
7,41
|
| 18/12/2024 |
0 |
-4,83%
|
7,70
|
7,24
|
7,80
|
7,29
|
| 17/12/2024 |
251.634 |
-3,65%
|
7,87
|
7,655
|
7,875
|
7,66
|
| 16/12/2024 |
227.617 |
1,53%
|
7,73
|
7,70
|
8,055
|
7,95
|
| 13/12/2024 |
172.443 |
-2,97%
|
7,98
|
7,83
|
8,10
|
7,83
|
| 12/12/2024 |
196.451 |
-0,74%
|
8,02
|
7,92
|
8,13
|
8,07
|
| 11/12/2024 |
127.664 |
-0,37%
|
8,21
|
8,065
|
8,26
|
8,13
|
| 10/12/2024 |
180.678 |
-1,09%
|
8,19
|
8,12
|
8,31
|
8,17
|
| 09/12/2024 |
198.722 |
-3,05%
|
8,55
|
8,18
|
8,60
|
8,26
|
| 06/12/2024 |
110.283 |
-0,35%
|
8,53
|
8,44
|
8,57
|
8,53
|
| 05/12/2024 |
165.068 |
-0,23%
|
8,60
|
8,35
|
8,61
|
8,56
|
| 04/12/2024 |
169.581 |
-1,38%
|
8,735
|
8,41
|
8,765
|
8,58
|
| 03/12/2024 |
122.760 |
0,46%
|
8,70
|
8,51
|
8,76
|
8,70
|
| 02/12/2024 |
243.458 |
-1,59%
|
9,15
|
8,60
|
9,15
|
8,67
|
| 29/11/2024 |
83.352 |
5,28%
|
8,685
|
8,665
|
9,18
|
8,81
|
| 28/11/2024 |
153.469 |
-1,47%
|
8,92
|
8,6221
|
8,96
|
8,72
|
| 27/11/2024 |
147.748 |
-1,13%
|
8,83
|
8,6221
|
9,30
|
8,71
|
| 26/11/2024 |
219.315 |
-1,01%
|
8,99
|
8,64
|
9,13
|
8,82
|
| 25/11/2024 |
175.690 |
0,23%
|
8,88
|
8,84
|
9,13
|
8,91
|
| 22/11/2024 |
174.464 |
-0,22%
|
8,98
|
8,80
|
9,16
|
8,89
|
| 21/11/2024 |
131.768 |
0,45%
|
9,10
|
8,80
|
9,1051
|
8,91
|
| 20/11/2024 |
122.992 |
-1,99%
|
9,05
|
8,85
|
9,14
|
8,87
|
| 19/11/2024 |
161.943 |
-1,09%
|
9,295
|
8,91
|
9,36
|
9,05
|
| 18/11/2024 |
189.392 |
-0,65%
|
9,30
|
9,11
|
9,36
|
9,15
|
| 15/11/2024 |
142.183 |
-1,39%
|
9,585
|
9,12
|
9,56
|
9,21
|
| 14/11/2024 |
219.545 |
-2,10%
|
9,695
|
9,19
|
9,79
|
9,34
|
| 13/11/2024 |
272.792 |
-0,63%
|
9,98
|
9,54
|
10,02
|
9,54
|
| 12/11/2024 |
340.292 |
-3,81%
|
10,18
|
9,58
|
10,28
|
9,60
|
| 11/11/2024 |
337.569 |
0,20%
|
10,49
|
9,74
|
10,49
|
9,98
|
| 08/11/2024 |
358.272 |
-0,40%
|
9,89
|
9,80
|
10,2399
|
9,96
|
| 07/11/2024 |
410.880 |
1,73%
|
8,81
|
8,74
|
10,2399
|
10,00
|
| 06/11/2024 |
996.366 |
20,91%
|
8,13
|
8,06
|
10,1697
|
9,83
|
| 05/11/2024 |
466.603 |
%
|
8,10
|
8,06
|
8,34
|
8,13
|
| 04/11/2024 |
266.398 |
%
|
8,10
|
8,03
|
8,33
|
8,13
|
| 01/11/2024 |
291.588 |
%
|
7,96
|
7,92
|
8,16
|
8,10
|
| 31/10/2024 |
149.123 |
%
|
8,005
|
7,945
|
8,14
|
7,96
|
| 30/10/2024 |
457.295 |
%
|
7,91
|
7,845
|
8,33
|
7,91
|
| 29/10/2024 |
436.591 |
%
|
8,25
|
7,845
|
8,33
|
7,91
|
| 28/10/2024 |
235.915 |
%
|
8,04
|
7,98
|
8,29
|
8,10
|
| 25/10/2024 |
278.333 |
%
|
7,61
|
7,565
|
8,04
|
7,96
|
| 24/10/2024 |
264.825 |
%
|
7,43
|
7,17
|
7,49
|
7,59
|
| 23/10/2024 |
303.291 |
%
|
7,17
|
7,165
|
7,4993
|
7,25
|
| 22/10/2024 |
299.374 |
%
|
7,91
|
7,165
|
7,4993
|
7,25
|
| 21/10/2024 |
363.615 |
%
|
7,91
|
7,325
|
7,95
|
7,34
|
| 18/10/2024 |
178.730 |
%
|
8,075
|
7,96
|
8,295
|
8,156
|
| 17/10/2024 |
177.526 |
%
|
8,30
|
7,96
|
8,295
|
8,12
|
| 16/10/2024 |
144.763 |
%
|
8,27
|
8,18
|
8,2925
|
8,23
|
| 15/10/2024 |
335.658 |
%
|
8,56
|
8,04
|
8,31
|
8,20
|
| 14/10/2024 |
562.004 |
%
|
8,56
|
8,04
|
8,6442
|
8,149
|
| 11/10/2024 |
171.683 |
%
|
8,705
|
8,70
|
8,97
|
8,95
|
| 10/10/2024 |
181.599 |
%
|
8,46
|
8,37
|
8,70
|
8,70
|
| 09/10/2024 |
109.837 |
%
|
8,52
|
8,46
|
8,67
|
8,61
|
| 08/10/2024 |
203.085 |
%
|
8,705
|
8,56
|
8,76
|
8,70
|
| 07/10/2024 |
118.028 |
%
|
8,68
|
8,67
|
8,85
|
8,76
|
| 04/10/2024 |
164.407 |
%
|
8,67
|
8,5616
|
8,75
|
8,60
|
| 03/10/2024 |
156.891 |
%
|
8,63
|
8,5616
|
8,75
|
8,60
|
| 02/10/2024 |
271.759 |
%
|
8,49
|
8,45
|
8,65
|
8,60
|
| 01/10/2024 |
267.782 |
%
|
8,51
|
8,29
|
8,635
|
8,56
|
| 30/09/2024 |
219.854 |
%
|
8,47
|
8,29
|
8,635
|
8,56
|
| 27/09/2024 |
287.548 |
%
|
8,645
|
8,45
|
8,735
|
8,50
|
