Rocket Lab Rg (RKLB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/08/2025 |
6.688.917 |
6,40%
|
45,05
|
44,05
|
49,58
|
47,22
|
| 22/08/2025 |
4.529.699 |
6,86%
|
40,99
|
40,43
|
44,68
|
44,38
|
| 21/08/2025 |
2.403.645 |
2,06%
|
40,78
|
40,26
|
41,86
|
41,53
|
| 20/08/2025 |
4.568.244 |
-0,56%
|
40,23
|
38,26
|
40,86
|
40,69
|
| 19/08/2025 |
6.019.346 |
-9,01%
|
44,98
|
40,91
|
45,00
|
40,92
|
| 18/08/2025 |
5.157.280 |
1,58%
|
44,37
|
44,05
|
47,07
|
44,97
|
| 15/08/2025 |
3.212.959 |
3,41%
|
42,91
|
41,775
|
44,87
|
44,27
|
| 14/08/2025 |
3.991.103 |
-0,44%
|
42,69
|
42,01
|
45,67
|
42,81
|
| 13/08/2025 |
3.417.827 |
-0,99%
|
44,00
|
42,45
|
44,70
|
43,00
|
| 12/08/2025 |
4.350.771 |
-3,53%
|
45,37
|
43,42
|
47,27
|
43,43
|
| 11/08/2025 |
6.267.259 |
0,74%
|
44,67
|
41,505
|
46,10
|
45,02
|
| 08/08/2025 |
9.716.778 |
1,09%
|
47,54
|
43,51
|
49,92
|
44,69
|
| 07/08/2025 |
4.781.048 |
0,25%
|
44,15
|
43,10
|
44,55
|
44,21
|
| 06/08/2025 |
2.115.888 |
-1,45%
|
44,71
|
43,67
|
45,09
|
44,10
|
| 05/08/2025 |
2.832.237 |
0,47%
|
45,10
|
43,13
|
45,37
|
44,75
|
| 04/08/2025 |
3.196.399 |
-0,60%
|
45,10
|
44,08
|
45,78
|
44,54
|
| 01/08/2025 |
3.785.642 |
-2,42%
|
43,22
|
42,315
|
46,17
|
44,81
|
| 31/07/2025 |
3.367.650 |
-1,12%
|
46,35
|
45,43
|
47,70
|
45,92
|
| 30/07/2025 |
4.470.094 |
6,05%
|
43,86
|
43,36
|
46,54
|
46,44
|
| 29/07/2025 |
3.593.378 |
-2,93%
|
45,39
|
42,83
|
45,50
|
43,79
|
| 28/07/2025 |
4.313.093 |
-4,89%
|
48,00
|
44,41
|
48,165
|
45,11
|
| 25/07/2025 |
3.076.954 |
-1,45%
|
47,82
|
46,46
|
48,23
|
47,43
|
| 24/07/2025 |
2.905.676 |
-2,08%
|
49,26
|
47,34
|
49,60
|
48,13
|
| 23/07/2025 |
4.355.934 |
4,84%
|
47,62
|
46,93
|
49,27
|
49,15
|
| 22/07/2025 |
5.630.039 |
-0,66%
|
45,77
|
44,46
|
47,82
|
46,88
|
| 21/07/2025 |
7.156.665 |
-8,17%
|
50,13
|
46,86
|
51,58
|
47,19
|
| 18/07/2025 |
9.353.764 |
0,12%
|
50,69
|
47,93
|
51,84
|
51,39
|
| 17/07/2025 |
12.125.600 |
7,63%
|
48,65
|
48,60
|
53,44
|
51,33
|
| 16/07/2025 |
5.980.677 |
6,93%
|
45,52
|
44,86
|
48,065
|
47,69
|
| 15/07/2025 |
7.162.752 |
3,22%
|
43,30
|
42,83
|
45,47
|
44,60
|
| 14/07/2025 |
6.410.112 |
10,71%
|
39,20
|
38,77
|
43,47
|
43,21
|
| 11/07/2025 |
4.475.772 |
-0,18%
|
39,01
|
38,60
|
40,30
|
39,03
|
| 10/07/2025 |
3.635.764 |
-0,10%
|
39,17
|
38,15
|
39,67
|
39,10
|
| 09/07/2025 |
3.741.653 |
1,03%
|
38,54
|
37,78
|
39,42
|
39,14
|
| 08/07/2025 |
9.234.444 |
-0,36%
|
38,46
|
37,99
|
39,93
|
38,74
|
| 07/07/2025 |
7.864.890 |
9,03%
|
36,97
|
35,28
|
39,06
|
38,88
|
| 04/07/2025 |
5.985.686 |
-0,20%
|
35,64
|
35,25
|
36,21
|
35,66
|
| 03/07/2025 |
2.310.963 |
-0,06%
|
35,64
|
35,255
|
36,21
|
35,66
|
| 02/07/2025 |
3.797.061 |
3,93%
|
34,33
|
33,74
|
35,78
|
35,68
|
| 01/07/2025 |
6.588.890 |
-4,03%
|
37,00
|
33,885
|
38,23
|
34,33
|
| 30/06/2025 |
5.450.271 |
1,10%
|
36,50
|
35,42
|
37,95
|
35,77
|
| 27/06/2025 |
29.095.048 |
-2,10%
|
36,54
|
34,83
|
37,65
|
35,38
|
| 26/06/2025 |
9.060.475 |
11,72%
|
32,49
|
32,47
|
37,27
|
36,14
|
| 25/06/2025 |
5.932.746 |
-3,32%
|
34,00
|
31,785
|
34,48
|
32,35
|
| 24/06/2025 |
6.369.370 |
2,07%
|
33,12
|
32,44
|
34,225
|
33,46
|
| 23/06/2025 |
10.598.194 |
9,12%
|
28,95
|
28,445
|
32,92
|
32,78
|
| 20/06/2025 |
11.138.074 |
7,86%
|
28,34
|
27,85
|
30,11
|
30,04
|
| 18/06/2025 |
3.990.759 |
5,41%
|
26,43
|
26,23
|
28,065
|
27,85
|
| 17/06/2025 |
2.735.934 |
-0,49%
|
26,10
|
25,73
|
27,21
|
26,42
|
| 16/06/2025 |
13.601.318 |
4,49%
|
25,87
|
25,60
|
26,58
|
26,55
|
| 13/06/2025 |
15.593.935 |
-3,75%
|
25,65
|
25,24
|
26,5097
|
25,41
|
| 12/06/2025 |
12.967.501 |
-3,51%
|
27,04
|
26,28
|
27,41
|
26,40
|
| 11/06/2025 |
21.283.359 |
0,70%
|
27,715
|
26,89
|
28,04
|
27,36
|
| 10/06/2025 |
30.798.147 |
-8,33%
|
29,57
|
27,00
|
29,79
|
27,17
|
| 09/06/2025 |
60.217.083 |
2,49%
|
30,00
|
28,3548
|
32,70
|
29,64
|
| 06/06/2025 |
34.136.532 |
9,34%
|
28,16
|
26,35
|
29,09
|
28,92
|
| 05/06/2025 |
28.419.065 |
-1,71%
|
26,88
|
25,52
|
26,96
|
26,45
|
| 04/06/2025 |
11.683.044 |
0,71%
|
26,75
|
26,1603
|
27,46
|
26,91
|
| 03/06/2025 |
12.186.460 |
0,45%
|
27,385
|
26,47
|
28,00
|
26,72
|
| 02/06/2025 |
10.757.146 |
-0,71%
|
26,50
|
25,81
|
27,00
|
26,60
|
| 30/05/2025 |
12.706.288 |
-2,05%
|
27,015
|
26,03
|
27,22
|
26,79
|
| 29/05/2025 |
16.382.724 |
-5,46%
|
29,69
|
27,26
|
30,03
|
27,35
|
| 28/05/2025 |
30.832.457 |
0,59%
|
29,91
|
28,5204
|
30,78
|
28,93
|
| 27/05/2025 |
21.781.500 |
13,14%
|
26,60
|
26,58
|
28,76
|
28,76
|
| 23/05/2025 |
3.476.236 |
-1,55%
|
25,31
|
24,68
|
25,515
|
25,42
|
| 22/05/2025 |
4.147.239 |
2,58%
|
24,79
|
23,93
|
26,565
|
25,82
|
