Rocket Lab Rg (RKLB)
Exportar para Excel
| << < 1 2 3 4 5 |
| 30/12/2024 |
3.876.635 |
-3,31%
|
26,22
|
24,90
|
26,81
|
26,32
|
| 27/12/2024 |
4.352.634 |
-4,29%
|
28,13
|
26,74
|
28,71
|
27,22
|
| 26/12/2024 |
4.916.548 |
6,92%
|
26,60
|
26,11
|
28,80
|
28,44
|
| 24/12/2024 |
2.210.841 |
3,95%
|
25,54
|
25,09
|
26,60
|
26,60
|
| 23/12/2024 |
4.113.300 |
2,90%
|
24,93
|
24,345
|
26,32
|
25,59
|
| 20/12/2024 |
10.241.828 |
7,11%
|
22,14
|
22,01
|
25,28
|
24,87
|
| 19/12/2024 |
3.810.866 |
1,31%
|
23,75
|
22,70
|
24,70
|
23,22
|
| 18/12/2024 |
6.798.424 |
-13,08%
|
26,28
|
22,90
|
26,78
|
22,92
|
| 17/12/2024 |
3.502.803 |
1,81%
|
25,91
|
24,53
|
26,45
|
26,37
|
| 16/12/2024 |
5.338.917 |
6,06%
|
24,42
|
23,36
|
25,945
|
25,90
|
| 13/12/2024 |
4.884.617 |
8,15%
|
22,42
|
22,42
|
24,56
|
24,42
|
| 12/12/2024 |
3.508.293 |
-3,30%
|
22,91
|
22,33
|
23,96
|
22,58
|
| 11/12/2024 |
3.765.516 |
2,19%
|
22,90
|
21,93
|
23,985
|
23,35
|
| 10/12/2024 |
3.341.059 |
-1,68%
|
22,88
|
22,81
|
24,40
|
22,85
|
| 09/12/2024 |
8.099.847 |
-5,83%
|
24,91
|
21,88
|
24,91
|
23,24
|
| 06/12/2024 |
4.454.920 |
3,18%
|
24,41
|
23,43
|
25,00
|
24,68
|
| 05/12/2024 |
4.532.105 |
3,50%
|
23,10
|
22,67
|
24,52
|
23,92
|
| 04/12/2024 |
5.562.224 |
0,43%
|
22,95
|
22,34
|
23,995
|
23,11
|
| 03/12/2024 |
7.454.157 |
-4,74%
|
23,80
|
22,50
|
24,25
|
23,01
|
| 02/12/2024 |
9.042.100 |
-11,46%
|
27,95
|
24,00
|
28,00
|
24,155
|
| 29/11/2024 |
4.493.294 |
6,27%
|
26,00
|
25,665
|
28,02
|
27,28
|
| 27/11/2024 |
5.723.879 |
0,90%
|
25,78
|
24,73
|
27,20
|
25,67
|
| 26/11/2024 |
9.300.872 |
5,74%
|
23,73
|
23,63
|
26,70
|
25,44
|
| 25/11/2024 |
9.213.507 |
3,44%
|
25,30
|
22,84
|
25,565
|
24,06
|
| 22/11/2024 |
6.424.517 |
3,79%
|
23,00
|
22,39
|
23,80
|
23,26
|
| 21/11/2024 |
7.131.646 |
11,05%
|
20,40
|
19,755
|
22,475
|
22,41
|
| 20/11/2024 |
4.567.626 |
-1,56%
|
20,55
|
19,645
|
20,76
|
20,18
|
| 19/11/2024 |
6.293.177 |
6,27%
|
19,00
|
18,73
|
20,965
|
20,50
|
| 18/11/2024 |
6.914.838 |
1,53%
|
19,50
|
18,48
|
20,34
|
19,29
|
| 15/11/2024 |
8.951.762 |
9,45%
|
17,00
|
16,805
|
19,47
|
19,00
|
| 14/11/2024 |
9.620.987 |
-7,81%
|
19,41
|
17,26
|
19,41
|
17,36
|
| 13/11/2024 |
23.901.812 |
28,44%
|
19,19
|
18,66
|
22,54
|
18,83
|
| 12/11/2024 |
5.798.127 |
-0,81%
|
14,44
|
14,25
|
15,01
|
14,66
|
| 11/11/2024 |
7.060.060 |
9,40%
|
14,64
|
14,01
|
15,24
|
14,78
|
| 08/11/2024 |
4.437.939 |
0,37%
|
13,32
|
12,90
|
13,57
|
13,51
|
| 07/11/2024 |
4.415.884 |
3,14%
|
13,50
|
13,08
|
13,89
|
13,46
|
| 06/11/2024 |
5.184.543 |
10,50%
|
12,30
|
12,07
|
13,06
|
13,05
|
| 05/11/2024 |
1.906.551 |
4,98%
|
11,34
|
11,28
|
11,84
|
11,81
|
| 04/11/2024 |
2.135.546 |
-1,49%
|
11,23
|
10,97
|
11,395
|
11,25
|
| 01/11/2024 |
2.449.876 |
6,73%
|
10,90
|
10,87
|
11,495
|
11,42
|
| 31/10/2024 |
3.566.005 |
-2,37%
|
10,87
|
10,30
|
10,87
|
10,70
|
| 30/10/2024 |
2.461.589 |
-4,45%
|
11,35
|
10,95
|
11,62
|
10,96
|
| 29/10/2024 |
2.212.846 |
1,87%
|
11,17
|
10,87
|
11,575
|
11,47
|
| 28/10/2024 |
1.738.698 |
0,72%
|
11,24
|
11,07
|
11,465
|
11,26
|
| 25/10/2024 |
1.859.483 |
-0,09%
|
11,20
|
10,92
|
11,32
|
11,18
|
| 24/10/2024 |
3.699.723 |
2,57%
|
11,05
|
11,05
|
12,085
|
11,19
|
| 23/10/2024 |
2.453.035 |
-2,24%
|
11,16
|
10,65
|
11,27
|
10,91
|
| 22/10/2024 |
2.412.047 |
-0,89%
|
11,24
|
11,03
|
11,505
|
11,16
|
| 21/10/2024 |
2.310.384 |
4,16%
|
10,85
|
10,685
|
11,29
|
11,26
|
| 18/10/2024 |
2.004.003 |
1,22%
|
10,77
|
10,485
|
10,995
|
10,81
|
| 17/10/2024 |
3.484.929 |
-4,56%
|
11,17
|
10,56
|
11,17
|
10,68
|
| 16/10/2024 |
5.067.483 |
12,58%
|
10,00
|
9,98
|
11,19
|
11,19
|
| 15/10/2024 |
3.985.070 |
0,61%
|
9,82
|
9,49
|
10,34
|
9,94
|
| 14/10/2024 |
3.189.685 |
1,86%
|
9,86
|
9,66
|
10,11
|
9,88
|
| 11/10/2024 |
1.954.889 |
3,30%
|
9,26
|
9,20
|
9,78
|
9,70
|
| 10/10/2024 |
1.708.299 |
-0,63%
|
9,34
|
9,275
|
9,525
|
9,39
|
| 09/10/2024 |
2.932.267 |
0,43%
|
9,27
|
8,99
|
9,66
|
9,45
|
| 08/10/2024 |
2.164.695 |
-2,79%
|
9,60
|
9,37
|
10,125
|
9,41
|
| 07/10/2024 |
2.698.643 |
-1,22%
|
9,98
|
9,49
|
10,11
|
9,68
|
| 04/10/2024 |
2.382.735 |
5,95%
|
9,50
|
9,435
|
10,01
|
9,80
|
| 03/10/2024 |
2.454.806 |
-4,74%
|
9,59
|
9,17
|
9,855
|
9,25
|
| 02/10/2024 |
3.299.605 |
5,20%
|
8,95
|
8,81
|
9,76
|
9,71
|
| 01/10/2024 |
3.577.921 |
-5,14%
|
9,66
|
9,095
|
9,71
|
9,23
|
| 30/09/2024 |
4.447.158 |
-0,51%
|
9,87
|
9,53
|
10,15
|
9,73
|
| 27/09/2024 |
8.876.055 |
12,54%
|
8,88
|
8,85
|
10,29
|
9,78
|
| 26/09/2024 |
3.489.320 |
0,81%
|
8,80
|
8,635
|
8,98
|
8,69
|
| 25/09/2024 |
5.169.232 |
13,57%
|
7,55
|
7,55
|
8,78
|
8,62
|
| 24/09/2024 |
3.447.988 |
0,40%
|
7,58
|
7,28
|
7,615
|
7,59
|
| 23/09/2024 |
3.488.644 |
1,20%
|
7,60
|
7,47
|
7,66
|
7,56
|
| 20/09/2024 |
9.744.172 |
4,18%
|
7,16
|
7,14
|
7,715
|
7,47
|
| 19/09/2024 |
3.512.367 |
0,70%
|
7,33
|
7,005
|
7,37
|
7,17
|
| 18/09/2024 |
3.410.727 |
-0,70%
|
7,15
|
7,10
|
7,50
|
7,12
|
| 17/09/2024 |
2.312.395 |
-2,71%
|
7,45
|
7,07
|
7,505
|
7,17
|
| 16/09/2024 |
2.475.705 |
-1,21%
|
7,46
|
7,175
|
7,52
|
7,37
|
| 13/09/2024 |
3.362.332 |
8,75%
|
6,91
|
6,91
|
7,47
|
7,46
|
| 12/09/2024 |
2.352.716 |
2,69%
|
6,68
|
6,64
|
7,045
|
6,86
|
