RockWell Medical Inc (RMTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	91.490	-3,65%	1,35	1,29	1,38	1,32
27/02/2024	138.966	0,00%	1,36	1,31	1,39	1,37
26/02/2024	116.555	8,73%	1,25	1,245	1,37	1,37
23/02/2024	123.526	-3,10%	1,25	1,23	1,28	1,25
22/02/2024	202.232	-3,01%	1,29	1,25	1,3199	1,29
21/02/2024	161.208	-0,75%	1,34	1,30	1,371	1,33
20/02/2024	62.880	-0,74%	1,34	1,29	1,36	1,34
19/02/2024	18.686	0,00%	1,37	1,32	1,42	1,35
16/02/2024	18.686	4,65%	1,37	1,32	1,42	1,35
15/02/2024	69.412	7,75%	1,30	1,2501	1,38	1,39
14/02/2024	127.653	0,00%	1,32	1,24	1,33	1,29
13/02/2024	87.431	-3,73%	1,28	1,25	1,35	1,29
12/02/2024	161.500	3,08%	1,30	1,30	1,41	1,34
09/02/2024	83.581	5,69%	1,26	1,2358	1,30	1,30
08/02/2024	141.291	0,00%	1,26	1,198	1,28	1,25
07/02/2024	58.035	-0,79%	1,24	1,22	1,256	1,25
06/02/2024	96.294	0,80%	1,22	1,20	1,29	1,26
05/02/2024	134.549	-3,85%	1,28	1,16	1,28	1,25
02/02/2024	280.554	-1,54%	1,35	1,21	1,30	1,28
01/02/2024	79.196	-3,03%	1,35	1,26	1,34	1,28
31/01/2024	124.534	-7,04%	1,39	1,32	1,40	1,32
30/01/2024	154.294	5,97%	1,33	1,30	1,43	1,42
29/01/2024	72.315	-5,63%	1,42	1,34	1,4262	1,34
26/01/2024	62.760	2,90%	1,38	1,36	1,44	1,42
25/01/2024	93.320	1,47%	1,36	1,34	1,4199	1,38
24/01/2024	200.467	-6,21%	1,47	1,363	1,4798	1,36
23/01/2024	82.374	0,69%	1,44	1,41	1,49	1,45
22/01/2024	106.819	3,62%	1,41	1,38	1,46	1,43
19/01/2024	98.716	-6,76%	1,45	1,38	1,4553	1,38
18/01/2024	242.830	2,78%	1,42	1,382	1,49	1,48
17/01/2024	117.247	-2,70%	1,49	1,41	1,49	1,44
16/01/2024	156.852	-3,90%	1,52	1,48	1,532	1,48
15/01/2024	49.310	-0,65%	1,53	1,53	1,5999	1,53
12/01/2024	49.310	-0,65%	1,53	1,53	1,5999	1,53
11/01/2024	222.072	-1,91%	1,59	1,5202	1,59	1,54
10/01/2024	117.367	-2,81%	1,61	1,55	1,63	1,555
09/01/2024	180.236	-3,03%	1,75	1,58	1,63	1,60
08/01/2024	292.666	-6,86%	1,75	1,59	1,75	1,63
05/01/2024	69.833	2,33%	1,71	1,71	1,7791	1,76
04/01/2024	81.891	-1,16%	1,73	1,70	1,765	1,71
03/01/2024	211.760	-7,26%	1,85	1,7192	1,86	1,725
02/01/2024	111.705	-1,59%	1,89	1,85	1,94	1,86
29/12/2023	152.388	-3,08%	1,93	1,86	2,02	1,89
28/12/2023	1.099.553	1,56%	1,89	1,88	2,07	1,95
27/12/2023	129.447	-0,52%	1,89	1,89	1,97	1,92
26/12/2023	177.388	2,12%	1,89	1,876	1,95	1,93
22/12/2023	134.988	2,72%	1,85	1,85	1,94	1,89
21/12/2023	88.206	2,79%	1,83	1,79	1,855	1,84
20/12/2023	247.089	3,47%	1,76	1,73	1,92	1,79
19/12/2023	248.149	2,37%	1,76	1,67	1,7698	1,73
18/12/2023	87.644	-3,15%	1,76	1,69	1,7893	1,69
15/12/2023	191.806	-0,29%	1,76	1,70	1,81	1,745
14/12/2023	232.827	0,58%	1,76	1,73	1,816	1,75
13/12/2023	168.851	6,71%	1,68	1,612	1,76	1,75
12/12/2023	188.423	-4,65%	1,68	1,625	1,72	1,64
11/12/2023	85.915	-2,27%	1,68	1,685	1,80	1,72
08/12/2023	314.987	6,67%	1,68	1,70	1,84	1,76
07/12/2023	251.542	-1,20%	1,68	1,61	1,7308	1,65
06/12/2023	116.027	-6,18%	1,74	1,67	1,81	1,67
05/12/2023	173.979	0,00%	1,76	1,66	1,795	1,78
04/12/2023	117.579	-3,53%	1,81	1,77	1,8301	1,775
01/12/2023	160.327	3,08%	1,80	1,785	1,87	1,84
30/11/2023	110.841	-4,55%	1,87	1,78	1,89	1,785
29/11/2023	108.935	-0,79%	1,90	1,8401	1,961	1,88
28/11/2023	67.068	0,27%	1,89	1,84	1,90	1,895
27/11/2023	94.358	-0,53%	1,95	1,84	1,93	1,89
24/11/2023	31.194	2,99%	1,95	1,855	1,91	1,895
23/11/2023	123.648	-3,16%	1,95	1,8214	1,96	1,84
22/11/2023	123.648	-3,16%	1,95	1,8214	1,96	1,84
21/11/2023	61.971	-3,08%	1,95	1,86	1,98	1,89
20/11/2023	195.169	-5,80%	2,05	1,92	2,089	1,95
17/11/2023	175.607	-2,43%	2,06	1,99	2,10	2,01
16/11/2023	151.712	-6,79%	2,02	1,99	2,2793	2,06
15/11/2023	317.587	12,76%	2,02	1,99	2,2793	2,21
14/11/2023	289.913	-0,51%	2,17	1,935	2,17	1,96
13/11/2023	236.537	7,07%	1,83	1,83	2,025	1,97
10/11/2023	55.914	-1,08%	1,84	1,79	1,87	1,84
09/11/2023	82.091	-1,06%	1,85	1,84	1,96	1,86
08/11/2023	77.549	-3,59%	1,94	1,86	1,96	1,88
07/11/2023	62.913	1,04%	1,94	1,90	1,9737	1,95
06/11/2023	97.607	-6,76%	2,10	1,91	2,10	1,93
03/11/2023	173.796	7,25%	1,99	1,98	2,125	2,07
02/11/2023	81.431	4,32%	1,78	1,85	1,93	1,93
01/11/2023	95.600	3,93%	1,67	1,7619	1,8692	1,85
31/10/2023	99.943	5,33%	1,67	1,6201	1,795	1,78
30/10/2023	75.011	1,20%	1,66	1,6308	1,71	1,69
27/10/2023	61.090	6,01%	1,58	1,56	1,70	1,675
26/10/2023	133.567	-1,25%	1,73	1,53	1,6228	1,58
25/10/2023	74.170	-8,05%	1,73	1,60	1,82	1,60
24/10/2023	109.020	1,77%	1,73	1,71	1,82	1,73
23/10/2023	81.338	1,19%	1,66	1,65	1,75	1,70
20/10/2023	149.157	-1,18%	1,77	1,64	1,75	1,68
19/10/2023	108.765	-5,32%	1,90	1,69	1,80	1,69
18/10/2023	170.314	-6,81%	1,87	1,775	1,90	1,78
17/10/2023	158.850	1,60%	1,87	1,87	1,97	1,91
16/10/2023	233.793	-4,33%	2,17	1,87	1,98	1,88
13/10/2023	116.095	-0,51%	2,17	1,92	2,0599	1,965
12/10/2023	341.934	-7,91%	2,17	1,92	2,24	1,98
11/10/2023	384.135	-11,89%	2,46	2,12	2,46	2,15
10/10/2023	259.426	12,96%	2,17	2,17	2,48	2,44