Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
<< < 2 3 4 5 6 > |
12/12/2022 |
92.958 |
0,86%
|
8,15
|
8,00
|
8,3589
|
8,25
|
09/12/2022 |
112.168 |
-2,15%
|
8,39
|
8,16
|
8,472
|
8,18
|
08/12/2022 |
133.826 |
1,33%
|
8,29
|
8,26
|
8,512
|
8,36
|
07/12/2022 |
147.979 |
1,73%
|
8,20
|
8,03
|
8,3916
|
8,25
|
06/12/2022 |
1.017.197 |
0,87%
|
8,29
|
8,02
|
8,3375
|
8,11
|
05/12/2022 |
980.895 |
0,50%
|
7,87
|
7,84
|
8,44
|
8,04
|
02/12/2022 |
1.447.632 |
1,14%
|
7,87
|
7,735
|
8,39
|
8,00
|
01/12/2022 |
409.052 |
2,20%
|
7,69
|
7,6153
|
7,96
|
7,91
|
30/11/2022 |
405.559 |
2,38%
|
7,54
|
7,27
|
7,74
|
7,74
|
29/11/2022 |
295.908 |
0,00%
|
7,74
|
7,54
|
7,825
|
7,56
|
28/11/2022 |
517.974 |
-2,58%
|
7,55
|
7,32
|
7,92
|
7,55
|
25/11/2022 |
239.299 |
-1,15%
|
7,83
|
7,70
|
8,00
|
7,75
|
24/11/2022 |
328.889 |
1,29%
|
7,77
|
7,59
|
7,875
|
7,84
|
23/11/2022 |
328.889 |
1,29%
|
7,77
|
7,59
|
7,875
|
7,84
|
22/11/2022 |
398.162 |
4,74%
|
7,48
|
7,38
|
7,80
|
7,74
|
21/11/2022 |
477.257 |
-3,40%
|
7,60
|
7,13
|
7,6463
|
7,39
|
18/11/2022 |
424.372 |
-0,39%
|
7,83
|
7,62
|
7,9299
|
7,65
|
17/11/2022 |
658.066 |
1,72%
|
7,38
|
7,25
|
7,83
|
7,68
|
16/11/2022 |
787.418 |
-1,82%
|
7,29
|
7,091
|
7,78
|
7,55
|
15/11/2022 |
1.375.091 |
5,01%
|
7,34
|
7,31
|
7,66
|
7,655
|
14/11/2022 |
144.994 |
2,40%
|
6,96
|
6,6943
|
7,44
|
7,26
|
11/11/2022 |
123.306 |
1,43%
|
6,98
|
6,9101
|
7,23
|
7,09
|
10/11/2022 |
212.549 |
12,93%
|
7,28
|
6,49
|
7,10
|
6,9901
|
09/11/2022 |
214.527 |
-17,87%
|
7,28
|
6,0919
|
7,28
|
6,16
|
08/11/2022 |
126.527 |
6,00%
|
7,18
|
7,0015
|
7,445
|
7,42
|
07/11/2022 |
232.361 |
0,56%
|
6,32
|
6,73
|
7,35
|
7,19
|
04/11/2022 |
302.284 |
10,93%
|
6,32
|
6,17
|
7,19
|
7,155
|
03/11/2022 |
508.875 |
5,17%
|
5,99
|
5,9998
|
6,4699
|
6,31
|
02/11/2022 |
1.249.910 |
25,52%
|
4,95
|
4,9662
|
6,4483
|
6,00
|
01/11/2022 |
68.160 |
-1,76%
|
4,47
|
4,28
|
4,55
|
4,47
|
31/10/2022 |
355.523 |
4,36%
|
4,23
|
4,29
|
4,57
|
4,55
|
28/10/2022 |
95.717 |
4,56%
|
4,23
|
4,04
|
4,37
|
4,36
|
27/10/2022 |
119.805 |
3,73%
|
4,13
|
4,12
|
4,36
|
4,17
|
26/10/2022 |
60.835 |
3,34%
|
3,97
|
3,9336
|
4,07
|
4,02
|
25/10/2022 |
89.696 |
6,00%
|
3,67
|
3,6391
|
3,96
|
3,89
|
24/10/2022 |
72.277 |
1,10%
|
3,65
|
3,53
|
3,74
|
3,67
|
21/10/2022 |
66.980 |
10,64%
|
3,38
|
3,38
|
3,67
|
3,64
|
20/10/2022 |
59.187 |
-1,50%
|
3,29
|
3,205
|
3,46
|
3,29
|
19/10/2022 |
54.754 |
-3,75%
|
3,43
|
3,29
|
3,49
|
3,34
|
18/10/2022 |
53.454 |
3,28%
|
3,51
|
3,39
|
3,63
|
3,46
|
17/10/2022 |
101.053 |
10,20%
|
3,23
|
3,22
|
3,42
|
3,35
|
14/10/2022 |
90.918 |
-4,98%
|
3,21
|
3,035
|
3,285
|
3,05
|
13/10/2022 |
94.490 |
5,94%
|
2,92
|
2,84
|
3,25
|
3,21
|
12/10/2022 |
64.898 |
-5,61%
|
3,13
|
3,00
|
3,14
|
3,03
|
11/10/2022 |
87.441 |
4,90%
|
3,045
|
2,99
|
3,28
|
3,21
|
10/10/2022 |
47.851 |
-3,77%
|
3,22
|
3,00
|
3,22
|
3,06
|
07/10/2022 |
107.781 |
0,95%
|
3,12
|
3,06
|
3,23
|
3,18
|
06/10/2022 |
63.286 |
-6,53%
|
3,3608
|
3,15
|
3,385
|
3,15
|
05/10/2022 |
74.058 |
0,90%
|
3,265
|
3,095
|
3,39
|
3,37
|
04/10/2022 |
108.488 |
1,83%
|
3,28
|
3,24
|
3,43
|
3,34
|
03/10/2022 |
117.919 |
4,13%
|
3,215
|
3,13
|
3,38
|
3,28
|
30/09/2022 |
110.542 |
-4,83%
|
3,32
|
3,1428
|
3,385
|
3,15
|
29/09/2022 |
72.393 |
-9,54%
|
3,535
|
3,18
|
3,61
|
3,32
|
28/09/2022 |
93.331 |
2,80%
|
3,65
|
3,57
|
3,72
|
3,67
|
27/09/2022 |
70.761 |
0,28%
|
3,65
|
3,51
|
3,69
|
3,56
|
26/09/2022 |
62.476 |
-4,18%
|
4,10
|
3,515
|
3,75
|
3,555
|
23/09/2022 |
160.207 |
-10,39%
|
4,10
|
3,65
|
4,0599
|
3,71
|
22/09/2022 |
89.764 |
0,98%
|
4,10
|
4,02
|
4,195
|
4,14
|
21/09/2022 |
65.198 |
-3,08%
|
4,21
|
4,10
|
4,29
|
4,09
|
20/09/2022 |
139.750 |
-4,63%
|
4,31
|
4,05
|
4,31
|
4,22
|
19/09/2022 |
96.446 |
-0,67%
|
4,37
|
4,35
|
4,48
|
4,42
|
16/09/2022 |
160.394 |
-4,23%
|
4,44
|
4,20
|
4,50
|
4,42
|
15/09/2022 |
67.962 |
-1,28%
|
4,63
|
4,58
|
4,75
|
4,62
|
14/09/2022 |
93.458 |
1,30%
|
4,57
|
4,4538
|
4,76
|
4,68
|
13/09/2022 |
56.411 |
-5,52%
|
4,75
|
4,60
|
4,84
|
4,62
|
12/09/2022 |
147.455 |
4,50%
|
4,715
|
4,6575
|
4,93
|
4,88
|
09/09/2022 |
70.014 |
5,55%
|
4,465
|
4,44
|
4,67
|
4,66
|
08/09/2022 |
91.524 |
1,38%
|
4,325
|
4,21
|
4,43
|
4,42
|
07/09/2022 |
92.202 |
6,08%
|
4,11
|
4,12
|
4,38
|
4,36
|
06/09/2022 |
222.111 |
0,94%
|
4,28
|
4,02
|
4,28
|
4,11
|
05/09/2022 |
111.988 |
0,94%
|
4,35
|
4,2417
|
4,43
|
4,28
|
02/09/2022 |
111.988 |
0,94%
|
4,35
|
4,2417
|
4,43
|
4,28
|
01/09/2022 |
144.616 |
-6,40%
|
4,44
|
4,21
|
4,40
|
4,24
|
31/08/2022 |
83.951 |
0,00%
|
4,52
|
4,43
|
4,54
|
4,52
|
30/08/2022 |
96.217 |
-6,43%
|
4,82
|
4,46
|
4,86
|
4,51
|
29/08/2022 |
93.344 |
-2,03%
|
4,89
|
4,7301
|
4,92
|
4,82
|
26/08/2022 |
132.878 |
-5,93%
|
5,17
|
4,91
|
5,26
|
4,92
|
25/08/2022 |
134.257 |
8,73%
|
4,895
|
4,85
|
5,28
|
5,23
|
24/08/2022 |
73.450 |
0,00%
|
4,89
|
4,78
|
4,91
|
4,82
|
23/08/2022 |
114.234 |
-0,82%
|
4,85
|
4,79
|
4,95
|
4,82
|
22/08/2022 |
68.533 |
-3,96%
|
4,98
|
4,85
|
4,98
|
4,85
|
19/08/2022 |
125.057 |
-3,99%
|
5,095
|
4,99
|
5,13
|
5,05
|
18/08/2022 |
107.170 |
1,84%
|
5,16
|
5,10
|
5,30
|
5,25
|
17/08/2022 |
152.709 |
-4,27%
|
5,30
|
5,05
|
5,35
|
5,16
|
16/08/2022 |
248.945 |
1,60%
|
5,305
|
5,265
|
5,63
|
5,395
|
15/08/2022 |
96.677 |
-0,75%
|
5,25
|
5,07
|
5,34
|
5,31
|
12/08/2022 |
297.606 |
8,28%
|
4,96
|
4,92
|
5,36
|
5,36
|
11/08/2022 |
194.383 |
-1,59%
|
5,06
|
4,93
|
5,11
|
4,95
|
10/08/2022 |
258.566 |
2,03%
|
5,01
|
5,02
|
5,25
|
5,03
|
09/08/2022 |
135.939 |
4,01%
|
4,74
|
4,611
|
4,93
|
4,93
|
08/08/2022 |
258.277 |
-0,84%
|
4,30
|
4,66
|
4,835
|
4,72
|
05/08/2022 |
301.786 |
9,68%
|
4,30
|
4,30
|
4,82
|
4,76
|
04/08/2022 |
342.753 |
4,62%
|
4,05
|
3,84
|
4,36
|
4,30
|
03/08/2022 |
194.932 |
8,04%
|
3,69
|
3,66
|
4,13
|
4,03
|
02/08/2022 |
222.904 |
3,04%
|
3,63
|
3,53
|
3,81
|
3,73
|
01/08/2022 |
210.550 |
2,26%
|
3,45
|
3,45
|
3,745
|
3,62
|
29/07/2022 |
158.232 |
4,27%
|
3,40
|
3,37
|
3,56
|
3,54
|
28/07/2022 |
124.969 |
5,28%
|
3,29
|
3,16
|
3,40
|
3,39
|
27/07/2022 |
76.411 |
6,23%
|
3,02
|
3,0243
|
3,24
|
3,24
|
26/07/2022 |
112.847 |
-1,30%
|
3,06
|
2,975
|
3,08
|
3,04
|