BiG | O banco que entende os seus valores.

Rocket Lab Rg (RKLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
02/03/2026	4.797.535	2,71%	66,68	66,45	72,10	70,97
27/02/2026	8.419.169	-4,89%	67,57	64,10	69,59	69,10
26/02/2026	5.176.959	3,49%	69,84	68,88	72,74	72,65
25/02/2026	3.115.485	0,33%	71,06	68,95	71,85	70,20
24/02/2026	3.359.896	-0,34%	68,88	66,66	70,055	69,97
23/02/2026	3.613.806	-0,92%	68,85	68,50	71,21	70,21
20/02/2026	4.889.606	-7,47%	75,57	69,42	78,13	70,86
19/02/2026	4.173.389	2,90%	73,00	72,41	77,11	76,58
18/02/2026	5.262.924	6,48%	71,00	69,99	75,76	74,42
17/02/2026	3.255.951	3,63%	66,07	65,01	70,97	69,89
13/02/2026	4.602.360	2,17%	66,58	65,52	69,60	67,44
12/02/2026	5.170.719	-5,19%	67,53	63,88	68,36	66,01
11/02/2026	5.358.820	-3,35%	73,11	67,02	73,29	69,62
10/02/2026	3.541.490	-5,02%	74,50	71,55	75,43	72,03
09/02/2026	4.063.844	4,87%	72,06	70,78	76,80	75,84
06/02/2026	6.005.697	9,05%	69,00	67,00	72,66	72,32
05/02/2026	6.375.407	-9,29%	70,20	65,28	72,98	66,32
04/02/2026	6.923.308	-10,04%	81,17	68,59	81,17	73,11
03/02/2026	5.154.069	9,60%	78,67	75,80	81,32	81,27
02/02/2026	5.052.574	-7,39%	79,16	73,88	80,62	74,15
30/01/2026	5.618.774	-6,55%	85,00	78,03	89,32	80,07
29/01/2026	3.842.217	-3,26%	87,87	83,01	89,00	85,68
28/01/2026	3.568.999	1,80%	87,27	86,06	89,80	88,57
27/01/2026	4.913.477	8,10%	82,83	82,00	87,00	87,00
26/01/2026	5.290.482	-9,47%	86,79	80,03	87,13	80,48
23/01/2026	5.394.927	1,05%	88,95	86,14	94,40	88,90
22/01/2026	7.054.470	0,18%	86,36	81,37	89,38	87,98
21/01/2026	8.301.238	-1,50%	90,00	82,74	91,20	87,82
20/01/2026	6.941.577	-7,41%	93,69	88,30	98,21	89,16
16/01/2026	9.019.241	6,10%	92,47	92,44	99,58	96,30
15/01/2026	5.307.024	-1,13%	89,49	86,66	92,45	90,76
14/01/2026	7.095.143	6,03%	86,33	84,50	92,18	91,80
13/01/2026	5.579.574	-1,50%	89,14	85,69	89,70	86,58
12/01/2026	5.961.128	3,59%	85,00	83,43	88,83	87,90
09/01/2026	5.108.607	2,13%	84,50	82,47	88,35	84,85
08/01/2026	6.980.258	-1,19%	85,65	82,30	89,85	83,08
07/01/2026	6.923.640	-2,27%	84,20	81,87	85,95	84,08
06/01/2026	9.508.099	10,10%	77,83	74,05	86,25	86,03
20/11/2025	7.272.425	-9,49%	46,08	39,33	46,25	39,48
19/11/2025	4.445.306	1,96%	42,50	42,44	44,525	43,62
18/11/2025	4.520.307	-1,22%	42,46	41,23	43,61	42,78
17/11/2025	4.560.146	-4,90%	45,16	42,23	45,66	43,31
14/11/2025	5.424.296	0,64%	43,71	43,32	47,21	45,54
13/11/2025	6.722.579	-9,45%	48,75	44,38	49,24	45,25
12/11/2025	5.582.063	-2,48%	51,81	49,67	55,33	49,97
11/11/2025	7.830.895	-1,27%	56,01	51,21	56,96	51,24
10/11/2025	6.505.414	0,50%	53,52	50,76	54,50	51,90
07/11/2025	7.348.148	4,09%	47,85	46,32	52,09	51,64
06/11/2025	5.653.295	-12,07%	56,21	49,415	56,21	49,61
05/11/2025	3.698.942	-0,27%	56,50	54,87	57,26	56,42
04/11/2025	3.355.452	-7,78%	58,12	56,51	59,47	56,57
03/11/2025	2.807.835	-2,60%	63,00	59,15	63,09	61,34
31/10/2025	3.721.801	3,38%	61,90	60,44	63,445	62,98
30/10/2025	3.013.171	-7,92%	65,00	60,89	65,09	60,92
29/10/2025	3.322.884	3,78%	64,16	63,49	67,39	66,16
28/10/2025	2.623.093	-2,85%	65,64	63,61	66,54	63,75
27/10/2025	2.587.974	1,64%	66,15	64,16	66,35	65,62
24/10/2025	3.067.337	1,56%	64,78	63,66	66,17	64,56
23/10/2025	3.472.204	4,96%	61,56	60,75	64,68	63,57
22/10/2025	5.425.343	-7,39%	63,00	58,41	64,02	60,565
21/10/2025	3.107.402	-2,90%	67,83	64,86	67,89	65,40
20/10/2025	5.534.317	1,63%	69,00	66,68	72,17	67,35
17/10/2025	3.865.993	-1,09%	65,90	63,71	68,48	66,27
16/10/2025	4.373.138	-3,28%	70,07	66,46	72,25	67,00
15/10/2025	6.155.564	1,82%	70,02	67,09	73,97	69,27
14/10/2025	5.330.872	3,99%	65,34	62,20	69,67	68,03
13/10/2025	5.004.645	1,81%	67,94	64,65	70,40	65,42
10/10/2025	10.479.631	-3,25%	70,75	64,16	73,50	64,26
09/10/2025	5.253.581	1,70%	64,85	64,43	68,53	66,42
08/10/2025	9.280.889	6,18%	64,14	63,66	68,51	65,31
07/10/2025	8.301.812	5,15%	59,01	57,035	62,56	61,51
06/10/2025	7.660.371	4,17%	56,90	55,82	59,255	58,50
03/10/2025	9.879.242	7,03%	52,05	51,34	56,93	56,16
02/10/2025	7.291.344	9,38%	48,64	48,545	52,65	52,47
01/10/2025	5.702.658	0,13%	47,40	47,15	49,40	47,97
30/09/2025	4.776.507	1,91%	47,20	46,51	47,99	47,91
29/09/2025	4.743.902	1,62%	47,34	46,37	48,09	47,01
26/09/2025	3.254.431	-0,79%	47,30	45,85	47,67	46,26
25/09/2025	6.022.432	-4,23%	48,00	45,22	48,61	46,63
24/09/2025	7.926.690	-7,98%	51,80	48,44	52,445	48,69
23/09/2025	9.362.610	6,22%	49,055	47,92	54,15	52,91
22/09/2025	6.179.227	4,23%	47,12	46,80	50,25	49,81
19/09/2025	10.420.202	1,29%	47,85	47,13	48,93	47,79
18/09/2025	5.819.416	-1,87%	48,83	47,01	49,19	47,18
17/09/2025	4.941.462	1,77%	47,55	46,46	48,53	48,08
16/09/2025	10.195.508	-12,57%	51,98	47,015	52,06	47,245
15/09/2025	5.994.287	1,31%	53,58	52,75	55,16	54,04
12/09/2025	6.508.062	10,14%	48,84	48,62	54,02	53,34
11/09/2025	5.200.719	4,89%	46,45	46,09	49,66	48,43
10/09/2025	2.803.969	-1,83%	47,56	45,61	48,10	46,17
09/09/2025	2.950.445	-1,47%	47,01	45,52	47,51	47,03
08/09/2025	4.583.622	4,12%	45,50	45,49	48,19	47,73
05/09/2025	4.284.941	6,63%	43,52	42,40	45,985	45,84
04/09/2025	4.116.984	-1,24%	44,17	42,70	44,55	42,99
03/09/2025	7.979.600	-11,72%	50,31	43,515	50,89	43,53
02/09/2025	4.673.565	1,46%	46,77	45,68	49,54	49,31
29/08/2025	4.255.365	1,44%	47,86	46,02	48,655	48,60
28/08/2025	4.235.670	3,59%	46,81	45,35	47,975	47,91
27/08/2025	3.985.021	-3,91%	48,50	45,85	48,74	46,25
26/08/2025	20.917.329	1,93%	47,71	47,39	50,91	48,13