Rocket Lab Rg (RKLB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 21/05/2025 |
4.196.606 |
-3,19%
|
25,75
|
25,045
|
26,66
|
25,17
|
| 20/05/2025 |
4.055.488 |
0,78%
|
25,89
|
25,34
|
26,395
|
26,00
|
| 19/05/2025 |
3.244.628 |
0,90%
|
24,38
|
24,31
|
25,82
|
25,80
|
| 16/05/2025 |
5.825.960 |
1,39%
|
25,30
|
24,94
|
25,73
|
25,57
|
| 15/05/2025 |
6.976.229 |
4,52%
|
23,57
|
22,77
|
25,23
|
25,22
|
| 14/05/2025 |
8.907.917 |
10,54%
|
21,99
|
21,86
|
24,515
|
24,13
|
| 13/05/2025 |
3.564.391 |
2,68%
|
21,69
|
21,45
|
22,37
|
21,83
|
| 12/05/2025 |
4.106.157 |
3,66%
|
21,72
|
20,885
|
21,80
|
21,26
|
| 09/05/2025 |
7.534.238 |
-11,21%
|
22,80
|
20,235
|
22,80
|
20,51
|
| 08/05/2025 |
3.526.083 |
3,63%
|
22,96
|
22,25
|
23,19
|
23,10
|
| 07/05/2025 |
2.072.102 |
-0,36%
|
22,36
|
21,845
|
22,48
|
22,29
|
| 06/05/2025 |
1.957.787 |
-0,49%
|
21,90
|
21,51
|
22,44
|
22,37
|
| 05/05/2025 |
1.878.468 |
-2,22%
|
22,50
|
22,27
|
22,925
|
22,48
|
| 02/05/2025 |
2.881.529 |
3,93%
|
22,40
|
22,355
|
23,41
|
22,99
|
| 01/05/2025 |
2.237.461 |
1,51%
|
22,33
|
21,71
|
22,355
|
22,12
|
| 30/04/2025 |
2.551.409 |
-2,72%
|
21,20
|
20,74
|
22,10
|
21,79
|
| 29/04/2025 |
1.864.707 |
-1,19%
|
22,78
|
22,31
|
23,00
|
22,40
|
| 28/04/2025 |
3.212.433 |
1,30%
|
23,17
|
21,73
|
23,76
|
22,67
|
| 25/04/2025 |
2.543.105 |
2,29%
|
22,02
|
21,76
|
22,55
|
22,38
|
| 24/04/2025 |
3.948.471 |
7,84%
|
20,25
|
20,03
|
22,07
|
21,88
|
| 23/04/2025 |
4.728.112 |
6,57%
|
20,46
|
20,09
|
21,395
|
20,29
|
| 22/04/2025 |
2.473.144 |
2,09%
|
18,88
|
18,55
|
19,42
|
19,04
|
| 21/04/2025 |
2.287.157 |
-5,52%
|
19,51
|
18,22
|
19,70
|
18,65
|
| 17/04/2025 |
2.035.007 |
-1,18%
|
20,03
|
19,42
|
20,42
|
19,74
|
| 16/04/2025 |
3.718.095 |
-5,20%
|
20,35
|
19,51
|
20,64
|
19,975
|
| 15/04/2025 |
6.468.019 |
10,14%
|
19,90
|
19,79
|
22,09
|
21,07
|
| 14/04/2025 |
3.328.421 |
-2,55%
|
20,31
|
18,66
|
20,45
|
19,13
|
| 11/04/2025 |
3.172.425 |
0,00%
|
19,55
|
18,88
|
19,96
|
19,63
|
| 10/04/2025 |
4.905.174 |
-4,66%
|
19,83
|
18,94
|
20,72
|
19,63
|
| 09/04/2025 |
9.442.565 |
19,85%
|
17,50
|
17,22
|
21,39
|
20,59
|
| 08/04/2025 |
5.875.961 |
-1,94%
|
18,64
|
16,735
|
19,38
|
17,18
|
| 07/04/2025 |
7.471.232 |
7,03%
|
14,77
|
14,77
|
18,22
|
17,52
|
| 04/04/2025 |
5.426.806 |
-8,50%
|
17,00
|
15,01
|
17,37
|
16,37
|
| 03/04/2025 |
4.921.034 |
-7,50%
|
17,73
|
17,42
|
18,31
|
17,89
|
