Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
211.148 |
%
|
8,81
|
8,62
|
8,90
|
8,62
|
| 25/09/2024 |
295.004 |
%
|
8,60
|
8,4401
|
8,70
|
8,71
|
| 24/09/2024 |
616.865 |
%
|
8,17
|
8,10
|
8,665
|
8,60
|
| 23/09/2024 |
156.667 |
%
|
8,13
|
7,985
|
8,23
|
8,02
|
| 20/09/2024 |
272.221 |
%
|
8,25
|
8,06
|
8,39
|
8,07
|
| 19/09/2024 |
276.903 |
%
|
8,17
|
8,08
|
8,34
|
8,31
|
| 18/09/2024 |
271.407 |
%
|
7,80
|
7,75
|
7,996
|
7,99
|
| 17/09/2024 |
217.406 |
%
|
7,85
|
7,66
|
7,885
|
7,75
|
| 16/09/2024 |
201.721 |
%
|
7,38
|
7,66
|
7,885
|
7,75
|
| 13/09/2024 |
207.412 |
%
|
7,38
|
7,38
|
7,67
|
7,48
|
| 12/09/2024 |
187.666 |
%
|
7,38
|
7,38
|
7,67
|
7,48
|
| 11/09/2024 |
151.316 |
%
|
7,31
|
7,12
|
7,41
|
7,36
|
| 10/09/2024 |
227.501 |
%
|
7,31
|
7,18
|
7,47
|
7,41
|
| 09/09/2024 |
183.849 |
%
|
7,47
|
7,36
|
7,65
|
7,36
|
| 06/09/2024 |
172.648 |
%
|
7,65
|
7,42
|
7,65
|
7,46
|
| 05/09/2024 |
237.852 |
%
|
7,535
|
7,43
|
7,655
|
7,6491
|
| 04/09/2024 |
254.488 |
%
|
7,60
|
7,58
|
7,96
|
7,69
|
| 03/09/2024 |
242.597 |
%
|
7,86
|
7,58
|
7,96
|
7,59
|
| 30/08/2024 |
334.249 |
%
|
7,59
|
7,31
|
7,62
|
7,75
|
| 29/08/2024 |
213.680 |
%
|
7,35
|
7,29
|
7,49
|
7,35
|
| 28/08/2024 |
215.350 |
%
|
7,41
|
7,39
|
7,575
|
7,50
|
| 27/08/2024 |
196.072 |
%
|
7,51
|
7,39
|
7,575
|
7,41
|
| 26/08/2024 |
233.346 |
%
|
7,56
|
7,31
|
7,615
|
7,58
|
| 23/08/2024 |
150.890 |
%
|
7,54
|
7,46
|
7,63
|
7,50
|
| 22/08/2024 |
128.548 |
%
|
7,46
|
7,41
|
7,575
|
7,46
|
| 21/08/2024 |
102.897 |
%
|
7,41
|
7,365
|
7,55
|
7,49
|
| 20/08/2024 |
195.618 |
%
|
7,58
|
7,43
|
7,6508
|
7,45
|
| 19/08/2024 |
202.448 |
%
|
7,58
|
7,47
|
7,71
|
7,68
|
| 16/08/2024 |
177.310 |
%
|
7,45
|
7,35
|
7,49
|
7,48
|
| 15/08/2024 |
277.019 |
%
|
7,21
|
7,25
|
7,53
|
7,44
|
| 14/08/2024 |
248.898 |
%
|
7,21
|
7,25
|
7,53
|
7,44
|
| 13/08/2024 |
361.767 |
%
|
7,21
|
7,15
|
7,38
|
7,34
|
| 12/08/2024 |
296.706 |
%
|
7,14
|
6,96
|
7,24
|
7,13
|
| 09/08/2024 |
468.827 |
%
|
7,46
|
7,12
|
7,58
|
7,50
|
| 08/08/2024 |
439.324 |
%
|
7,34
|
7,12
|
7,58
|
7,48
|
| 07/08/2024 |
824.331 |
%
|
6,83
|
6,77
|
7,88
|
7,30
|
| 06/08/2024 |
195.418 |
%
|
5,55
|
5,40
|
5,73
|
5,61
|
| 05/08/2024 |
279.499 |
%
|
5,48
|
5,19
|
5,65
|
5,26
|
| 02/08/2024 |
182.174 |
%
|
6,16
|
5,90
|
6,30
|
6,10
|
| 01/08/2024 |
152.902 |
%
|
6,76
|
6,40
|
6,768
|
6,57
|
| 31/07/2024 |
211.764 |
%
|
6,55
|
6,49
|
6,825
|
6,65
|
| 30/07/2024 |
144.961 |
%
|
6,25
|
6,27
|
6,455
|
6,43
|
| 29/07/2024 |
183.070 |
%
|
6,36
|
6,22
|
6,5499
|
6,27
|
| 26/07/2024 |
205.047 |
%
|
6,245
|
5,91
|
6,3009
|
6,25
|
| 25/07/2024 |
189.734 |
%
|
5,94
|
5,915
|
6,3009
|
6,18
|
| 24/07/2024 |
219.850 |
%
|
5,92
|
6,075
|
6,30
|
6,08
|
| 23/07/2024 |
210.768 |
%
|
6,12
|
6,075
|
6,30
|
6,08
|
| 22/07/2024 |
378.559 |
%
|
5,84
|
5,815
|
6,215
|
6,15
|
| 19/07/2024 |
182.135 |
%
|
5,82
|
5,74
|
5,97
|
5,84
|
| 18/07/2024 |
276.417 |
%
|
5,855
|
5,78
|
5,98
|
5,87
|
| 17/07/2024 |
167.578 |
%
|
5,87
|
5,78
|
5,98
|
5,87
|
| 16/07/2024 |
175.504 |
%
|
5,68
|
5,465
|
5,725
|
5,61
|
| 15/07/2024 |
167.079 |
%
|
5,50
|
5,465
|
5,725
|
5,61
|
