Rocket Lab USA Inc (RKLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	7.454.157	0,00%	23,80	22,50	24,25	23,01
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
28/11/2024	5.723.879	0,00%	25,78	24,73	27,20	25,67
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	28,45%	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	-0,64%	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	1,21%	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	2,70%	6,68	6,64	7,045	6,86
11/09/2024	2.745.576	8,62%	6,18	6,16	6,695	6,68
10/09/2024	1.703.273	0,16%	6,14	5,96	6,17	6,15
09/09/2024	1.929.545	5,68%	5,88	5,88	6,275	6,14
06/09/2024	2.440.975	-4,44%	6,07	5,745	6,19	5,81
05/09/2024	1.570.900	-4,10%	6,29	6,04	6,335	6,08
04/09/2024	2.206.171	4,62%	6,02	6,02	6,465	6,34
03/09/2024	1.905.323	-3,35%	6,20	5,995	6,25	6,06
02/09/2024	2.199.282	0,00%	6,24	6,22	6,485	6,27
30/08/2024	2.199.282	0,64%	6,24	6,22	6,485	6,27
29/08/2024	1.870.306	2,30%	6,18	6,145	6,47	6,23
28/08/2024	2.539.785	-0,49%	6,02	5,97	6,24	6,09
27/08/2024	3.285.790	-9,20%	6,59	6,11	6,60	6,12
26/08/2024	2.986.912	-3,16%	6,96	6,51	6,965	6,74
23/08/2024	3.121.777	1,75%	6,99	6,77	7,06	6,96
22/08/2024	3.734.626	-2,29%	7,00	6,83	7,255	6,84
21/08/2024	5.835.395	5,26%	6,70	6,22	7,265	7,00
20/08/2024	6.001.079	-7,51%	7,24	6,60	7,25	6,65
19/08/2024	9.456.256	9,60%	6,78	6,48	7,355	7,19
16/08/2024	12.798.617	12,52%	6,25	5,93	7,10	6,56
15/08/2024	4.815.833	12,55%	5,25	5,25	6,04	5,83
14/08/2024	1.196.278	-0,96%	5,28	5,16	5,34	5,18
13/08/2024	3.149.147	-2,97%	5,25	5,03	5,30	5,23
12/08/2024	1.811.828	0,37%	5,41	5,185	5,54	5,39
09/08/2024	4.416.766	12,58%	5,35	5,20	5,58	5,37
08/08/2024	1.731.570	4,15%	4,65	4,63	4,925	4,77
07/08/2024	1.454.608	-2,86%	4,81	4,55	4,815	4,58
06/08/2024	1.031.244	1,18%	4,81	4,625	4,86	4,715
05/08/2024	1.816.987	-3,12%	4,23	4,22	4,74	4,66
02/08/2024	1.836.665	-3,02%	4,73	4,66	4,86	4,81
01/08/2024	1.752.401	-5,34%	5,24	4,895	5,25	4,96
31/07/2024	1.590.916	-0,38%	5,30	5,21	5,45	5,24
30/07/2024	1.242.064	-1,13%	5,34	5,165	5,39	5,26
29/07/2024	965.472	-1,48%	5,42	5,29	5,50	5,32
26/07/2024	1.075.538	2,86%	5,34	5,305	5,455	5,40
25/07/2024	1.395.028	0,77%	5,12	5,095	5,395	5,25
24/07/2024	1.212.858	-3,52%	5,31	5,195	5,465	5,21
23/07/2024	1.098.979	1,12%	5,33	5,31	5,515	5,40
22/07/2024	1.262.073	2,69%	5,25	5,185	5,37	5,34
19/07/2024	1.005.933	-1,14%	5,26	5,16	5,36	5,20
18/07/2024	1.798.621	-3,49%	5,50	5,195	5,55	5,26