RockWell Medical Inc (RMTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	82.364	8,90%	2,35	2,35	2,6702	2,57
19-05-2023	52.160	0,00%	2,32	2,32	2,517	2,36
18-05-2023	38.010	1,72%	2,31	2,30	2,3899	2,36
17-05-2023	57.784	-0,86%	2,34	2,18	2,36	2,32
16-05-2023	85.278	-2,91%	2,48	2,28	2,48	2,34
15-05-2023	134.424	-1,63%	2,42	2,30	2,615	2,41
12-05-2023	153.945	-11,07%	2,71	2,40	2,71	2,45
11-05-2023	59.497	-2,65%	2,76	2,72	2,81	2,755
10-05-2023	48.480	0,36%	2,81	2,74	2,89	2,83
09-05-2023	76.884	-1,74%	2,89	2,71	2,89	2,82
08-05-2023	64.405	0,00%	3,06	2,78	3,06	2,87
05-05-2023	81.534	-0,69%	2,98	2,78	3,0029	2,87
04-05-2023	74.364	-3,02%	3,10	2,82	3,19	2,89
03-05-2023	95.401	3,11%	2,89	2,855	3,09	2,98
02-05-2023	115.452	-1,70%	2,98	2,76	3,03	2,89
01-05-2023	332.001	6,52%	2,84	2,80	3,329	2,94
28-04-2023	154.688	13,81%	2,49	2,405	2,8004	2,76
27-04-2023	109.497	7,78%	2,26	2,26	2,50	2,425
26-04-2023	51.582	2,74%	2,20	2,11	2,29	2,25
25-04-2023	118.504	-0,91%	2,29	2,13	2,295	2,19
24-04-2023	169.465	3,76%	2,25	2,15	2,35	2,21
21-04-2023	59.503	1,91%	2,08	2,0117	2,15	2,13
20-04-2023	36.823	-1,42%	2,07	2,07	2,14	2,09
19-04-2023	35.935	-1,40%	2,10	2,08	2,2296	2,12
18-04-2023	48.838	3,87%	2,10	2,01	2,25	2,15
17-04-2023	31.326	4,02%	2,00	2,00	2,08	2,07
14-04-2023	39.359	-3,87%	2,07	1,97	2,07	1,99
13-04-2023	43.883	3,50%	1,98	1,98	2,16	2,07
12-04-2023	42.252	-1,96%	2,05	1,935	2,07	2,00
11-04-2023	40.944	3,03%	1,99	1,97	2,13	2,04
10-04-2023	74.828	8,79%	1,86	1,8201	2,00	1,98
06-04-2023	25.404	0,00%	1,86	1,778	1,93	1,82
05-04-2023	55.148	-2,67%	1,86	1,79	1,99	1,82
04-04-2023	82.168	3,89%	1,80	1,75	1,90	1,87
03-04-2023	90.665	-0,55%	1,81	1,74	1,88	1,80
31-03-2023	22.352	4,02%	1,74	1,7401	1,89	1,81
30-03-2023	227.127	10,13%	1,83	1,58	1,92	1,74
29-03-2023	128.095	16,18%	1,38	1,3909	1,71	1,58
28-03-2023	35.207	-3,55%	1,41	1,35	1,4099	1,36
27-03-2023	17.986	0,71%	1,40	1,40	1,4599	1,41
24-03-2023	28.243	1,45%	1,42	1,37	1,44	1,40
23-03-2023	67.911	3,76%	1,37	1,37	1,52	1,38
22-03-2023	25.639	-3,62%	1,39	1,33	1,41	1,33
21-03-2023	43.644	3,76%	1,33	1,325	1,40	1,38
20-03-2023	32.226	-2,92%	1,35	1,30	1,40	1,33
17-03-2023	22.354	2,24%	1,30	1,30	1,37	1,37
16-03-2023	30.899	4,69%	1,28	1,275	1,34	1,34
15-03-2023	63.400	-7,25%	1,37	1,26	1,4152	1,28
14-03-2023	63.556	1,47%	1,36	1,36	1,485	1,38
13-03-2023	44.939	-4,90%	1,38	1,3375	1,43	1,36
10-03-2023	51.334	-8,33%	1,55	1,42	1,5548	1,43
09-03-2023	16.990	0,00%	1,59	1,4931	1,60	1,57
08-03-2023	31.329	-1,88%	1,58	1,49	1,60	1,57
07-03-2023	95.468	0,00%	1,61	1,51	1,63	1,60
06-03-2023	52.931	-4,76%	1,66	1,60	1,6779	1,60
03-03-2023	73.447	-2,89%	1,70	1,6701	1,78	1,68
02-03-2023	34.757	6,79%	1,59	1,59	1,7354	1,73
01-03-2023	79.514	-1,22%	1,64	1,6111	1,69	1,62
28-02-2023	120.743	-6,82%	1,75	1,62	1,87	1,64
27-02-2023	164.001	-5,38%	1,78	1,6611	1,85	1,76
24-02-2023	171.094	-14,29%	2,05	1,84	2,08	1,86
23-02-2023	78.023	-3,13%	2,28	2,05	2,32	2,17
22-02-2023	45.815	-0,44%	2,24	2,20	2,32	2,24
21-02-2023	175.649	-10,36%	2,57	2,20	2,57	2,25
20-02-2023	159.831	-1,57%	2,57	2,42	2,67	2,51
17-02-2023	159.831	-1,57%	2,57	2,42	2,67	2,51
16-02-2023	192.620	-2,67%	2,65	2,46	2,78	2,55
15-02-2023	201.325	4,80%	2,50	2,3401	2,6613	2,62
14-02-2023	380.065	5,49%	2,48	2,21	2,75	2,50
13-02-2023	564.555	10,23%	2,27	2,192	2,60	2,37
10-02-2023	460.963	10,26%	1,99	1,90	2,40	2,15
09-02-2023	70.502	0,52%	1,98	1,87	2,0424	1,95
08-02-2023	98.771	2,11%	1,86	1,86	2,00	1,94
07-02-2023	63.380	-4,52%	2,01	1,85	2,01	1,90
06-02-2023	158.540	4,19%	1,86	1,86	2,09	1,99
03-02-2023	300.337	-6,50%	1,90	1,85	2,13	1,87
02-02-2023	2.707.947	25,79%	1,91	1,73	2,20	2,00
01-02-2023	28.724	6,71%	1,49	1,49	1,61	1,59
31-01-2023	69.372	3,11%	1,40	1,40	1,5199	1,49
30-01-2023	127.740	-12,95%	1,56	1,42	1,6403	1,445
27-01-2023	158.482	-12,63%	1,82	1,52	1,88	1,66
26-01-2023	56.955	1,06%	1,88	1,83	1,94	1,90
25-01-2023	90.625	-8,29%	2,11	1,88	2,11	1,88
24-01-2023	66.592	-5,24%	2,10	2,01	2,21	1,99
23-01-2023	54.946	7,69%	1,98	1,98	2,10	2,10
20-01-2023	67.724	0,00%	2,12	1,91	2,1662	1,98
19-01-2023	39.814	-0,50%	1,95	1,92	2,06	1,98
18-01-2023	87.273	2,05%	1,98	1,87	2,05	1,99
17-01-2023	477.553	2,63%	2,06	1,8986	2,36	1,95
16-01-2023	158.730	18,01%	1,71	1,62	1,89	1,90
13-01-2023	158.730	18,01%	1,71	1,62	1,89	1,90
12-01-2023	81.259	3,87%	1,60	1,45	1,69	1,61
11-01-2023	72.729	13,97%	1,42	1,35	1,59	1,55
10-01-2023	22.311	8,80%	1,34	1,30	1,38	1,36
09-01-2023	95.512	9,65%	1,15	1,15	1,35	1,25
06-01-2023	30.723	-7,32%	1,24	1,12	1,24	1,14
05-01-2023	22.913	-0,81%	1,25	1,15	1,25	1,23
04-01-2023	154.807	21,57%	1,04	1,04	1,32	1,24
03-01-2023	56.653	0,49%	1,03	1,00	1,10	1,02
02-01-2023	40.690	0,50%	1,00	0,99	1,05	1,015