Rocket Lab Rg (RKLB)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 02/04/2025 |
4.565.369 |
6,56%
|
17,59
|
17,50
|
19,75
|
19,34
|
| 01/04/2025 |
3.860.827 |
1,51%
|
17,69
|
17,12
|
18,80
|
18,15
|
| 31/03/2025 |
4.943.337 |
-3,97%
|
17,93
|
17,36
|
18,39
|
17,88
|
| 28/03/2025 |
6.838.517 |
1,09%
|
19,57
|
18,435
|
19,78
|
18,62
|
| 27/03/2025 |
3.203.207 |
-5,25%
|
19,06
|
18,315
|
19,29
|
18,42
|
| 26/03/2025 |
3.803.874 |
-4,09%
|
20,04
|
19,395
|
20,34
|
19,44
|
| 25/03/2025 |
3.739.391 |
0,30%
|
20,21
|
19,61
|
20,36
|
20,27
|
| 24/03/2025 |
4.259.183 |
6,71%
|
19,41
|
19,41
|
20,44
|
20,21
|
| 21/03/2025 |
9.266.955 |
2,21%
|
18,09
|
17,99
|
18,98
|
18,94
|
| 20/03/2025 |
2.764.967 |
-1,33%
|
18,40
|
18,16
|
18,87
|
18,53
|
| 19/03/2025 |
3.807.393 |
4,45%
|
18,30
|
17,78
|
19,07
|
18,78
|
| 18/03/2025 |
2.789.498 |
-5,86%
|
18,47
|
17,96
|
18,58
|
17,98
|
| 17/03/2025 |
3.928.026 |
1,54%
|
19,07
|
18,85
|
19,95
|
19,10
|
| 14/03/2025 |
3.059.545 |
7,06%
|
18,15
|
17,80
|
18,96
|
18,81
|
| 13/03/2025 |
2.894.612 |
-4,67%
|
18,40
|
17,30
|
18,52
|
17,57
|
| 12/03/2025 |
4.675.225 |
3,37%
|
18,92
|
17,58
|
19,355
|
18,43
|
| 11/03/2025 |
4.332.863 |
4,15%
|
16,36
|
16,06
|
18,13
|
17,83
|
| 10/03/2025 |
5.656.178 |
-8,94%
|
18,16
|
16,47
|
18,23
|
17,12
|
| 07/03/2025 |
5.774.238 |
0,75%
|
18,29
|
17,67
|
19,09
|
18,80
|
| 06/03/2025 |
5.308.373 |
-8,53%
|
19,59
|
18,38
|
20,27
|
18,66
|
| 05/03/2025 |
5.021.005 |
7,40%
|
19,08
|
18,77
|
20,83
|
20,40
|
| 04/03/2025 |
7.205.492 |
1,80%
|
17,95
|
17,51
|
19,95
|
18,995
|
| 03/03/2025 |
9.149.488 |
-8,93%
|
21,13
|
18,41
|
21,44
|
18,66
|
| 28/02/2025 |
10.582.520 |
3,33%
|
16,40
|
16,17
|
20,49
|
20,49
|
| 27/02/2025 |
5.734.544 |
-6,68%
|
21,95
|
19,755
|
22,15
|
19,83
|
| 26/02/2025 |
4.456.600 |
4,78%
|
21,03
|
20,505
|
21,45
|
21,25
|
| 25/02/2025 |
7.947.394 |
-9,83%
|
21,76
|
19,79
|
22,16
|
20,28
|
| 24/02/2025 |
5.176.265 |
-4,50%
|
23,75
|
21,73
|
23,90
|
22,49
|
| 21/02/2025 |
4.063.166 |
-6,77%
|
25,93
|
23,36
|
25,93
|
23,55
|
| 20/02/2025 |
4.642.593 |
-2,58%
|
26,00
|
23,88
|
26,11
|
25,26
|
| 19/02/2025 |
4.231.690 |
-6,52%
|
27,86
|
25,73
|
28,28
|
25,93
|
| 18/02/2025 |
4.647.440 |
-1,00%
|
28,27
|
27,39
|
29,78
|
27,74
|
| 17/02/2025 |
3.105.497 |
0,00%
|
28,24
|
27,05
|
28,65
|
28,02
|
| 14/02/2025 |
3.105.497 |
-0,99%
|
28,24
|
27,05
|
28,65
|
28,02
|
| 13/02/2025 |
3.884.232 |
2,46%
|
28,09
|
27,01
|
28,38
|
28,30
|
| 12/02/2025 |
3.733.892 |
-2,13%
|
28,00
|
27,40
|
28,57
|
27,62
|
| 11/02/2025 |
4.304.659 |
-7,78%
|
29,99
|
28,08
|
30,30
|
28,22
|
| 10/02/2025 |
6.556.062 |
11,64%
|
27,75
|
27,36
|
31,08
|
30,60
|
| 07/02/2025 |
4.771.751 |
-0,98%
|
27,99
|
27,22
|
29,69
|
27,41
|
| 06/02/2025 |
3.784.064 |
-3,22%
|
28,58
|
27,26
|
28,91
|
27,68
|
| 05/02/2025 |
3.428.151 |
-0,28%
|
29,00
|
27,85
|
29,13
|
28,60
|
| 04/02/2025 |
4.275.103 |
1,06%
|
29,00
|
28,41
|
30,15
|
28,68
|
| 03/02/2025 |
4.885.981 |
-2,31%
|
27,05
|
26,46
|
29,18
|
28,38
|
| 31/01/2025 |
5.115.784 |
1,82%
|
28,59
|
28,28
|
30,52
|
29,05
|
| 30/01/2025 |
4.869.734 |
-1,18%
|
29,18
|
27,78
|
30,80
|
28,53
|
| 29/01/2025 |
3.147.724 |
-0,38%
|
29,26
|
28,265
|
30,44
|
28,87
|
| 28/01/2025 |
3.974.741 |
-1,53%
|
29,73
|
27,88
|
30,49
|
28,98
|
| 27/01/2025 |
4.217.348 |
-3,06%
|
28,94
|
28,485
|
30,23
|
29,43
|
| 24/01/2025 |
5.564.935 |
-3,83%
|
32,09
|
30,205
|
33,34
|
30,36
|
| 23/01/2025 |
5.298.998 |
6,58%
|
29,00
|
28,51
|
31,74
|
31,57
|
| 22/01/2025 |
7.108.676 |
-5,28%
|
29,68
|
28,45
|
30,15
|
29,62
|
| 21/01/2025 |
14.783.185 |
30,29%
|
26,00
|
25,53
|
31,64
|
31,27
|
| 20/01/2025 |
3.507.534 |
0,00%
|
25,13
|
23,95
|
25,65
|
24,00
|
| 17/01/2025 |
3.507.534 |
-2,60%
|
25,13
|
23,95
|
25,65
|
24,00
|
| 16/01/2025 |
3.121.113 |
-0,92%
|
25,03
|
24,21
|
25,77
|
24,64
|
| 15/01/2025 |
3.938.465 |
2,94%
|
25,04
|
24,785
|
26,48
|
24,87
|
| 14/01/2025 |
3.282.172 |
1,05%
|
24,45
|
23,42
|
24,855
|
24,16
|
| 13/01/2025 |
4.052.810 |
-11,15%
|
25,60
|
23,62
|
25,60
|
23,91
|
| 10/01/2025 |
4.055.822 |
-1,64%
|
26,68
|
26,01
|
27,99
|
26,91
|
| 09/01/2025 |
12.477.402 |
-0,29%
|
27,30
|
25,86
|
28,32
|
27,36
|
| 08/01/2025 |
4.674.551 |
-2,11%
|
27,30
|
25,90
|
28,32
|
27,36
|
| 07/01/2025 |
5.001.044 |
-2,95%
|
29,10
|
27,42
|
29,95
|
27,95
|
| 06/01/2025 |
5.168.242 |
0,21%
|
28,98
|
28,60
|
30,26
|
28,80
|
| 03/01/2025 |
5.993.374 |
15,14%
|
25,11
|
25,05
|
28,77
|
28,74
|
| 02/01/2025 |
3.705.917 |
-2,00%
|
25,32
|
23,70
|
25,635
|
24,96
|
| 31/12/2024 |
4.396.536 |
-3,23%
|
26,50
|
25,19
|
26,87
|
25,47
|
