Rocket Lab Rg (RKLB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
5.461.806 |
-8,69%
|
69,26
|
63,54
|
69,55
|
63,91
|
| 23/07/2026 |
4.175.111 |
0,34%
|
68,20
|
66,85
|
70,81
|
69,99
|
| 22/07/2026 |
4.361.296 |
0,91%
|
70,48
|
69,31
|
72,94
|
69,75
|
| 21/07/2026 |
4.782.714 |
5,14%
|
66,34
|
65,93
|
69,73
|
69,12
|
| 20/07/2026 |
4.799.830 |
-2,78%
|
68,37
|
65,445
|
69,54
|
65,74
|
| 17/07/2026 |
5.989.972 |
0,40%
|
66,00
|
64,52
|
70,61
|
67,62
|
| 16/07/2026 |
7.600.891 |
-11,61%
|
73,25
|
66,01
|
73,95
|
67,35
|
| 15/07/2026 |
4.576.694 |
-3,31%
|
78,85
|
74,85
|
81,05
|
76,20
|
| 14/07/2026 |
4.262.995 |
2,71%
|
78,79
|
78,53
|
82,51
|
78,81
|
| 13/07/2026 |
5.546.472 |
-5,32%
|
79,67
|
75,61
|
79,97
|
76,73
|
| 10/07/2026 |
3.947.411 |
-1,83%
|
82,18
|
79,09
|
82,18
|
81,04
|
| 09/07/2026 |
5.202.354 |
-0,96%
|
85,88
|
82,42
|
85,88
|
82,55
|
| 08/07/2026 |
5.124.256 |
-0,07%
|
86,50
|
81,00
|
86,50
|
83,35
|
| 07/07/2026 |
6.703.569 |
-10,40%
|
90,03
|
82,86
|
90,69
|
83,41
|
| 06/07/2026 |
5.021.674 |
-7,34%
|
100,46
|
92,30
|
102,08
|
93,09
|
| 02/07/2026 |
6.469.901 |
0,39%
|
101,04
|
97,95
|
106,99
|
100,46
|
| 01/07/2026 |
5.142.700 |
-1,55%
|
101,14
|
97,64
|
107,59
|
100,07
|
| 30/06/2026 |
7.725.206 |
3,71%
|
97,43
|
95,66
|
104,12
|
101,65
|
| 29/06/2026 |
11.554.965 |
15,93%
|
91,44
|
89,86
|
99,00
|
98,01
|
| 26/06/2026 |
13.881.995 |
4,77%
|
81,01
|
80,80
|
86,275
|
84,54
|
| 25/06/2026 |
7.040.105 |
-5,53%
|
85,91
|
80,00
|
85,91
|
80,69
|
| 24/06/2026 |
7.143.250 |
-10,21%
|
94,00
|
84,86
|
94,26
|
85,41
|
| 23/06/2026 |
7.572.104 |
-5,16%
|
96,07
|
94,885
|
101,73
|
95,12
|
| 22/06/2026 |
9.013.050 |
-6,48%
|
107,18
|
96,53
|
107,34
|
100,29
|
| 18/06/2026 |
32.697.273 |
-0,69%
|
109,19
|
100,96
|
109,55
|
107,24
|
| 17/06/2026 |
9.211.060 |
3,20%
|
104,12
|
104,04
|
111,33
|
107,98
|
| 16/06/2026 |
9.186.820 |
-4,23%
|
107,32
|
103,07
|
108,49
|
104,63
|
| 15/06/2026 |
7.157.614 |
6,70%
|
108,03
|
105,80
|
110,77
|
109,25
|
| 12/06/2026 |
16.415.597 |
-10,79%
|
117,97
|
99,61
|
117,97
|
102,39
|
| 11/06/2026 |
7.069.648 |
9,26%
|
106,58
|
105,49
|
115,04
|
114,78
|
| 10/06/2026 |
3.204.182 |
-2,94%
|
108,00
|
104,43
|
111,935
|
105,05
|
| 09/06/2026 |
6.128.166 |
-4,77%
|
118,34
|
101,25
|
119,79
|
108,23
|
| 08/06/2026 |
3.821.882 |
3,24%
|
114,60
|
111,01
|
116,24
|
113,65
|
| 05/06/2026 |
6.082.893 |
-8,23%
|
114,07
|
106,73
|
117,965
|
110,08
|
| 04/06/2026 |
6.726.305 |
4,58%
|
113,09
|
110,46
|
122,63
|
119,95
|
| 03/06/2026 |
5.492.018 |
-6,99%
|
119,57
|
113,68
|
122,49
|
114,70
|
| 02/06/2026 |
5.360.109 |
0,76%
|
125,25
|
122,56
|
128,28
|
123,32
|
| 01/06/2026 |
9.507.333 |
-14,70%
|
132,38
|
121,76
|
135,62
|
122,39
|
| 29/05/2026 |
11.520.463 |
-3,07%
|
139,50
|
134,05
|
143,99
|
143,48
|
| 28/05/2026 |
5.618.397 |
-1,46%
|
147,17
|
142,41
|
150,70
|
148,03
|
| 27/05/2026 |
7.608.385 |
4,91%
|
150,00
|
137,955
|
150,99
|
150,23
|
| 26/05/2026 |
8.693.918 |
5,48%
|
142,00
|
138,59
|
145,99
|
143,20
|
| 22/05/2026 |
8.573.383 |
8,22%
|
131,31
|
131,31
|
139,76
|
135,76
|
| 21/05/2026 |
8.201.701 |
-6,58%
|
126,23
|
123,82
|
130,85
|
125,45
|
| 20/05/2026 |
6.028.708 |
5,47%
|
127,49
|
124,26
|
135,31
|
134,28
|
| 19/05/2026 |
6.869.583 |
-2,94%
|
126,00
|
115,24
|
129,49
|
127,31
|
| 18/05/2026 |
8.787.422 |
5,12%
|
132,84
|
125,68
|
138,22
|
131,16
|
| 15/05/2026 |
5.963.090 |
-5,87%
|
128,47
|
121,81
|
130,32
|
124,77
|
| 14/05/2026 |
6.607.069 |
6,77%
|
123,06
|
121,36
|
133,135
|
132,55
|
| 13/05/2026 |
6.633.096 |
5,61%
|
123,72
|
116,90
|
127,20
|
124,15
|
| 12/05/2026 |
9.552.818 |
0,18%
|
112,72
|
112,72
|
121,49
|
117,56
|
| 11/05/2026 |
13.051.269 |
11,26%
|
105,47
|
104,00
|
123,92
|
117,35
|
| 08/05/2026 |
24.499.883 |
34,22%
|
86,01
|
85,87
|
105,62
|
105,47
|
| 07/05/2026 |
6.296.906 |
-7,17%
|
84,50
|
77,94
|
84,79
|
78,58
|
| 06/05/2026 |
5.095.713 |
7,48%
|
79,76
|
78,90
|
84,67
|
84,65
|
| 05/05/2026 |
4.461.774 |
-1,93%
|
82,69
|
76,58
|
83,00
|
78,76
|
| 04/05/2026 |
4.248.177 |
1,90%
|
78,42
|
76,25
|
81,82
|
80,31
|
| 01/05/2026 |
4.361.311 |
-4,48%
|
83,50
|
78,43
|
83,70
|
78,81
|
| 30/04/2026 |
4.846.428 |
7,13%
|
77,58
|
77,47
|
83,59
|
82,51
|
| 29/04/2026 |
5.086.150 |
-2,00%
|
77,95
|
74,00
|
77,95
|
77,02
|
| 28/04/2026 |
4.143.352 |
-4,50%
|
80,00
|
77,60
|
81,78
|
78,59
|
| 27/04/2026 |
5.793.346 |
3,28%
|
79,70
|
77,06
|
82,48
|
82,29
|
| 24/04/2026 |
7.064.113 |
-5,82%
|
86,34
|
79,08
|
86,34
|
79,68
|
| 23/04/2026 |
6.629.711 |
-6,04%
|
89,85
|
81,58
|
90,29
|
84,60
|
| 22/04/2026 |
6.486.318 |
3,92%
|
90,55
|
87,77
|
93,07
|
90,04
|
| 21/04/2026 |
7.542.196 |
-3,15%
|
90,16
|
85,77
|
91,93
|
86,64
|
| 20/04/2026 |
6.129.483 |
5,50%
|
84,85
|
84,61
|
90,33
|
89,46
|
| 17/04/2026 |
6.716.447 |
2,25%
|
84,00
|
83,61
|
86,99
|
84,80
|
| 16/04/2026 |
9.471.308 |
12,68%
|
76,92
|
76,91
|
83,48
|
82,93
|
| 15/04/2026 |
5.786.952 |
1,91%
|
73,60
|
69,61
|
74,56
|
73,60
|
| 14/04/2026 |
5.631.506 |
2,27%
|
73,52
|
70,48
|
74,75
|
72,22
|
| 13/04/2026 |
3.887.190 |
3,78%
|
67,00
|
66,60
|
71,55
|
70,62
|
| 10/04/2026 |
4.426.696 |
1,96%
|
67,61
|
66,35
|
70,06
|
68,05
|
| 09/04/2026 |
4.833.141 |
-3,39%
|
69,06
|
66,55
|
69,79
|
66,74
|
| 08/04/2026 |
6.864.027 |
4,16%
|
72,00
|
67,82
|
73,66
|
69,08
|
| 07/04/2026 |
7.050.673 |
-1,99%
|
67,00
|
63,96
|
68,21
|
66,32
|
| 06/04/2026 |
5.190.015 |
-0,09%
|
67,55
|
66,63
|
70,32
|
67,67
|
| 02/04/2026 |
8.343.705 |
3,37%
|
62,12
|
62,12
|
69,39
|
67,73
|
| 01/04/2026 |
7.491.110 |
2,02%
|
65,40
|
65,30
|
68,67
|
65,52
|
| 31/03/2026 |
8.462.530 |
11,92%
|
61,74
|
59,05
|
64,57
|
64,22
|
| 30/03/2026 |
6.636.513 |
-5,83%
|
61,22
|
56,14
|
61,64
|
57,38
|
| 27/03/2026 |
5.338.615 |
-7,60%
|
66,01
|
60,35
|
66,05
|
60,93
|
| 26/03/2026 |
6.727.459 |
-9,52%
|
71,00
|
65,60
|
72,00
|
65,94
|
| 25/03/2026 |
10.769.184 |
10,31%
|
69,00
|
68,98
|
75,05
|
72,88
|
| 24/03/2026 |
7.276.745 |
-2,84%
|
67,00
|
64,49
|
68,60
|
66,07
|
| 23/03/2026 |
7.837.310 |
1,15%
|
67,98
|
66,06
|
69,44
|
68,00
|
| 20/03/2026 |
16.460.617 |
-6,53%
|
72,00
|
66,395
|
73,96
|
67,23
|
| 19/03/2026 |
8.423.088 |
3,53%
|
68,82
|
68,00
|
72,72
|
71,93
|
| 18/03/2026 |
11.325.538 |
-11,59%
|
76,10
|
69,40
|
76,88
|
69,48
|
| 17/03/2026 |
8.185.139 |
10,21%
|
71,39
|
71,27
|
78,67
|
78,59
|
| 16/03/2026 |
4.083.020 |
4,24%
|
69,31
|
68,67
|
72,34
|
71,31
|
| 13/03/2026 |
3.665.468 |
0,06%
|
69,05
|
67,44
|
71,30
|
68,41
|
| 12/03/2026 |
4.436.046 |
-4,99%
|
71,95
|
68,28
|
72,55
|
68,37
|
| 11/03/2026 |
4.885.881 |
4,40%
|
68,88
|
68,33
|
73,30
|
71,96
|
| 10/03/2026 |
5.074.159 |
-3,57%
|
70,40
|
68,64
|
72,935
|
68,93
|
| 09/03/2026 |
5.450.541 |
1,95%
|
69,25
|
67,82
|
72,125
|
71,48
|
| 06/03/2026 |
5.209.625 |
0,16%
|
68,20
|
68,20
|
75,09
|
70,11
|
| 05/03/2026 |
3.488.999 |
-2,66%
|
71,00
|
67,34
|
72,30
|
70,00
|
| 04/03/2026 |
3.743.969 |
2,54%
|
70,81
|
69,49
|
74,08
|
71,91
|
| 03/03/2026 |
4.240.824 |
-1,18%
|
68,85
|
66,20
|
73,23
|
70,13
|
