Rocket Lab USA Inc (RKLB)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
11/09/2023 |
1.753.062 |
-2,58%
|
6,29
|
6,03
|
6,35
|
6,04
|
08/09/2023 |
1.285.472 |
-1,90%
|
6,29
|
6,14
|
6,33
|
6,20
|
07/09/2023 |
1.374.549 |
-1,40%
|
6,51
|
6,06
|
6,36
|
6,32
|
06/09/2023 |
1.214.807 |
-1,84%
|
6,51
|
6,305
|
6,58
|
6,41
|
05/09/2023 |
1.782.332 |
3,00%
|
6,38
|
6,29
|
6,595
|
6,53
|
04/09/2023 |
1.470.037 |
0,48%
|
6,38
|
6,27
|
6,4788
|
6,34
|
01/09/2023 |
1.470.037 |
0,48%
|
6,38
|
6,27
|
6,4788
|
6,34
|
31/08/2023 |
2.273.027 |
-1,10%
|
6,37
|
6,22
|
6,49
|
6,31
|
30/08/2023 |
1.891.985 |
3,40%
|
5,87
|
6,1199
|
6,45
|
6,38
|
29/08/2023 |
1.890.879 |
4,05%
|
5,87
|
5,845
|
6,27
|
6,17
|
28/08/2023 |
1.464.504 |
2,42%
|
5,88
|
5,831
|
6,0299
|
5,93
|
25/08/2023 |
1.881.293 |
2,48%
|
5,70
|
5,63
|
5,875
|
5,79
|
24/08/2023 |
1.919.182 |
-4,72%
|
6,03
|
5,60
|
6,0794
|
5,65
|
23/08/2023 |
1.547.908 |
1,72%
|
5,83
|
5,83
|
6,01
|
5,93
|
22/08/2023 |
1.619.091 |
-0,85%
|
5,93
|
5,655
|
5,99
|
5,83
|
21/08/2023 |
1.751.971 |
0,34%
|
5,87
|
5,82
|
5,98
|
5,88
|
18/08/2023 |
2.771.653 |
6,66%
|
5,43
|
5,36
|
5,9299
|
5,93
|
17/08/2023 |
2.585.150 |
-5,44%
|
5,90
|
5,55
|
5,94
|
5,56
|
16/08/2023 |
2.092.897 |
-3,45%
|
6,03
|
5,87
|
6,105
|
5,88
|
15/08/2023 |
1.535.348 |
-3,49%
|
6,26
|
6,07
|
6,28
|
6,09
|
14/08/2023 |
1.489.051 |
-0,16%
|
6,24
|
6,08
|
6,37
|
6,31
|
11/08/2023 |
1.341.670 |
1,45%
|
6,15
|
6,12
|
6,385
|
6,32
|
10/08/2023 |
2.915.869 |
-3,41%
|
6,51
|
6,135
|
6,6977
|
6,23
|
09/08/2023 |
5.031.378 |
-3,90%
|
7,36
|
6,15
|
7,48
|
6,4001
|
08/08/2023 |
2.723.366 |
1,06%
|
6,87
|
6,27
|
6,7399
|
6,66
|
07/08/2023 |
2.760.097 |
-3,51%
|
6,87
|
6,40
|
6,87
|
6,59
|
04/08/2023 |
1.797.922 |
-2,99%
|
7,05
|
6,8004
|
7,14
|
6,82
|
03/08/2023 |
1.672.989 |
0,72%
|
6,89
|
6,80
|
7,14
|
7,03
|
02/08/2023 |
1.932.379 |
-3,86%
|
7,06
|
6,805
|
7,0995
|
6,98
|
01/08/2023 |
1.069.097 |
-1,63%
|
7,26
|
7,15
|
7,345
|
7,25
|
31/07/2023 |
2.852.931 |
3,80%
|
7,10
|
7,09
|
7,39
|
7,37
|
28/07/2023 |
2.626.308 |
5,50%
|
6,85
|
6,85
|
7,13
|
7,10
|
27/07/2023 |
3.680.291 |
-5,74%
|
7,50
|
6,71
|
7,27
|
6,73
|
26/07/2023 |
4.328.657 |
-6,30%
|
7,50
|
6,98
|
7,53
|
7,14
|
25/07/2023 |
3.091.831 |
3,11%
|
7,53
|
7,53
|
7,7899
|
7,62
|
24/07/2023 |
2.394.953 |
-1,47%
|
7,44
|
7,27
|
7,50
|
7,39
|
21/07/2023 |
3.750.677 |
-3,97%
|
7,87
|
7,36
|
7,88
|
7,50
|
20/07/2023 |
3.823.183 |
-1,51%
|
7,86
|
7,56
|
8,025
|
7,81
|
19/07/2023 |
6.615.351 |
1,28%
|
7,88
|
7,61
|
8,05
|
7,93
|
18/07/2023 |
7.795.511 |
13,64%
|
7,01
|
7,0038
|
7,8699
|
7,83
|
17/07/2023 |
2.688.789 |
9,02%
|
6,33
|
6,2015
|
6,935
|
6,89
|
14/07/2023 |
2.932.890 |
-4,82%
|
6,71
|
6,285
|
6,84
|
6,32
|
13/07/2023 |
4.619.709 |
9,39%
|
6,12
|
6,12
|
6,82
|
6,64
|
12/07/2023 |
3.280.912 |
-1,78%
|
6,35
|
5,90
|
6,42
|
6,07
|
11/07/2023 |
4.461.059 |
3,52%
|
6,01
|
5,85
|
6,25
|
6,18
|
10/07/2023 |
2.303.817 |
4,19%
|
5,70
|
5,70
|
5,98
|
5,97
|
07/07/2023 |
1.410.426 |
2,32%
|
5,62
|
5,62
|
5,80
|
5,73
|
06/07/2023 |
1.602.314 |
-4,44%
|
5,75
|
5,53
|
5,77
|
5,60
|
05/07/2023 |
1.917.311 |
-2,01%
|
6,03
|
5,825
|
6,02
|
5,86
|
04/07/2023 |
1.607.182 |
0,50%
|
6,03
|
5,94
|
6,065
|
6,03
|
03/07/2023 |
1.607.153 |
-0,33%
|
6,03
|
5,94
|
6,065
|
5,98
|
30/06/2023 |
3.321.920 |
0,33%
|
6,06
|
5,96
|
6,13
|
6,00
|
29/06/2023 |
2.426.538 |
2,04%
|
5,88
|
5,795
|
6,055
|
5,99
|
28/06/2023 |
2.521.121 |
6,73%
|
5,51
|
5,51
|
6,00
|
5,87
|
27/06/2023 |
1.526.609 |
2,42%
|
5,38
|
5,31
|
5,525
|
5,50
|
26/06/2023 |
1.935.292 |
-3,07%
|
5,55
|
5,36
|
5,68
|
5,37
|
23/06/2023 |
8.547.077 |
-4,32%
|
5,72
|
5,52
|
5,73
|
5,54
|
22/06/2023 |
1.596.135 |
-1,86%
|
5,86
|
5,57
|
5,87
|
5,79
|
21/06/2023 |
1.823.365 |
1,55%
|
5,75
|
5,65
|
5,945
|
5,90
|
20/06/2023 |
2.584.798 |
3,93%
|
5,65
|
5,615
|
5,935
|
5,82
|
19/06/2023 |
7.435.117 |
-1,59%
|
5,80
|
5,48
|
5,82
|
5,59
|
16/06/2023 |
7.435.117 |
-1,59%
|
5,80
|
5,48
|
5,82
|
5,59
|
15/06/2023 |
2.018.163 |
-0,18%
|
5,96
|
5,48
|
5,79
|
5,68
|
14/06/2023 |
3.209.369 |
-4,21%
|
5,96
|
5,59
|
6,03
|
5,69
|
13/06/2023 |
5.126.705 |
11,47%
|
5,34
|
5,3373
|
6,10
|
5,93
|
12/06/2023 |
1.894.404 |
1,92%
|
5,24
|
5,11
|
5,36
|
5,32
|
09/06/2023 |
1.693.049 |
-1,14%
|
5,30
|
5,17
|
5,368
|
5,22
|
08/06/2023 |
1.506.505 |
2,92%
|
5,14
|
5,04
|
5,28
|
5,28
|
07/06/2023 |
2.347.353 |
0,00%
|
4,90
|
5,12
|
5,4093
|
5,18
|
06/06/2023 |
2.367.847 |
5,71%
|
4,90
|
4,895
|
5,19
|
5,18
|
05/06/2023 |
1.590.232 |
0,00%
|
4,85
|
4,79
|
4,95
|
4,90
|
02/06/2023 |
1.599.025 |
3,38%
|
4,80
|
4,7615
|
4,925
|
4,90
|
01/06/2023 |
1.765.141 |
3,71%
|
4,57
|
4,525
|
4,78
|
4,75
|
31/05/2023 |
1.527.882 |
3,15%
|
4,51
|
4,50
|
4,6599
|
4,58
|
30/05/2023 |
1.527.882 |
3,15%
|
4,51
|
4,50
|
4,6599
|
4,59
|
29/05/2023 |
1.972.411 |
-3,05%
|
4,59
|
4,38
|
4,60
|
4,45
|
26/05/2023 |
1.972.411 |
-3,05%
|
4,59
|
4,38
|
4,60
|
4,45
|
25/05/2023 |
2.103.041 |
-0,65%
|
4,66
|
4,455
|
4,70
|
4,60
|
24/05/2023 |
2.777.037 |
0,66%
|
4,55
|
4,36
|
4,65
|
4,55
|
23/05/2023 |
4.158.820 |
-8,69%
|
4,80
|
4,45
|
4,897
|
4,52
|
22/05/2023 |
2.601.644 |
6,00%
|
4,70
|
4,69
|
5,015
|
4,95
|
19/05/2023 |
2.393.339 |
0,43%
|
4,70
|
4,55
|
4,70
|
4,67
|
18/05/2023 |
2.327.872 |
3,33%
|
4,51
|
4,45
|
4,68
|
4,65
|
17/05/2023 |
2.932.328 |
5,14%
|
4,33
|
4,26
|
4,605
|
4,50
|
16/05/2023 |
2.167.221 |
-1,38%
|
4,32
|
4,22
|
4,36
|
4,28
|
15/05/2023 |
2.656.368 |
5,34%
|
4,20
|
4,07
|
4,38
|
4,34
|
12/05/2023 |
2.188.441 |
0,49%
|
4,14
|
4,05
|
4,26
|
4,12
|
11/05/2023 |
2.492.274 |
-0,49%
|
4,12
|
4,04
|
4,39
|
4,10
|
10/05/2023 |
3.415.769 |
4,57%
|
4,05
|
3,85
|
4,20
|
4,12
|
09/05/2023 |
2.723.941 |
2,34%
|
3,83
|
3,76
|
4,02
|
3,94
|
08/05/2023 |
2.302.620 |
0,00%
|
3,90
|
3,83
|
3,94
|
3,85
|
05/05/2023 |
2.062.125 |
-0,77%
|
3,78
|
3,78
|
3,91
|
3,85
|
04/05/2023 |
1.684.022 |
-0,77%
|
3,87
|
3,83
|
3,93
|
3,88
|
03/05/2023 |
2.239.840 |
3,71%
|
3,79
|
3,77
|
4,01
|
3,91
|
02/05/2023 |
1.236.691 |
-2,84%
|
3,86
|
3,755
|
3,86
|
3,77
|
01/05/2023 |
911.028 |
-1,26%
|
3,92
|
3,84
|
3,985
|
3,8705
|
28/04/2023 |
1.006.638 |
0,51%
|
3,87
|
3,80
|
3,945
|
3,92
|
27/04/2023 |
1.185.214 |
3,45%
|
3,82
|
3,78
|
3,90
|
3,90
|
26/04/2023 |
1.319.516 |
-0,26%
|
3,84
|
3,745
|
3,88
|
3,80
|
25/04/2023 |
1.182.393 |
-2,81%
|
3,87
|
3,7699
|
3,895
|
3,81
|