RockWell Medical Inc (RMTI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	40.690	0,50%	1,00	0,99	1,05	1,015
29-12-2022	45.255	4,12%	0,98	0,96	1,03	1,01
28-12-2022	16.306	0,65%	0,96	0,9487	1,02	0,97
27-12-2022	13.710	-1,34%	0,96	0,95	0,99	0,9637
23-12-2022	8.806	0,01%	0,97	0,95	1,02	0,99
22-12-2022	20.557	2,05%	0,97	0,969	1,0296	0,9899
21-12-2022	71.098	1,04%	1,00	0,96	1,04	0,97
20-12-2022	34.066	-3,13%	1,02	0,96	1,07	0,96
19-12-2022	33.249	-1,88%	1,00	0,991	1,036	0,991
16-12-2022	16.227	-0,98%	1,03	1,01	1,0514	1,01
15-12-2022	12.996	-0,97%	1,00	0,9969	1,0581	1,02
14-12-2022	41.049	-1,91%	0,991	0,991	1,08	1,03
13-12-2022	32.803	3,96%	0,991	0,991	1,07	1,05
12-12-2022	20.712	1,00%	0,98	0,9533	1,01	1,01
09-12-2022	25.254	1,32%	1,00	0,96	1,00	1,00
08-12-2022	21.894	-1,79%	1,03	0,971	1,03	0,987
07-12-2022	34.377	-5,19%	1,08	0,9953	1,08	1,005
06-12-2022	42.986	-5,36%	1,09	1,05	1,14	1,06
05-12-2022	146.244	-2,59%	1,16	1,0489	1,16	1,13
02-12-2022	117.484	5,46%	1,01	1,06	1,17	1,16
01-12-2022	144.644	3,81%	1,01	1,01	1,09	1,09
30-11-2022	123.948	12,07%	1,01	0,9827	1,11	1,0871
29-11-2022	152.076	-9,35%	1,03	0,97	1,04	0,97
28-11-2022	109.116	-3,70%	1,10	1,026	1,06	1,04
25-11-2022	35.152	-8,48%	1,10	1,065	1,08	1,055
24-11-2022	88.624	-8,48%	1,07	1,0601	1,17	1,08
23-11-2022	88.624	-8,48%	1,07	1,0601	1,17	1,08
22-11-2022	104.682	-17,80%	1,25	1,06	1,195	1,085
21-11-2022	238.712	-5,69%	1,25	1,16	1,27	1,16
18-11-2022	173.676	-4,62%	1,31	1,20	1,3116	1,24
17-11-2022	562.568	-5,80%	1,12	1,20	1,39	1,30
16-11-2022	318.584	-6,07%	1,12	1,18	1,3859	1,2399
15-11-2022	610.635	12,50%	1,12	1,15	1,40	1,26
14-11-2022	188.502	4,67%	0,9229	1,01	1,2436	1,12
11-11-2022	76.716	11,69%	0,9229	0,92	1,05	1,0387
10-11-2022	58.518	9,87%	0,9229	0,8923	0,94	0,9258
09-11-2022	92.640	-2,31%	0,9229	0,84	0,9576	0,8401
08-11-2022	19.367	1,18%	0,99	0,84	0,9179	0,86
07-11-2022	13.694	-1,21%	0,99	0,86	0,897	0,8879
04-11-2022	18.707	-4,99%	0,99	0,878	0,94	0,8931
03-11-2022	49.244	-5,55%	0,99	0,8799	0,9979	0,94
02-11-2022	16.733	-3,36%	0,99	0,94	1,015	0,95
01-11-2022	27.231	0,65%	0,99	0,935	1,00	0,983
31-10-2022	13.008	1,49%	0,9664	0,95	0,9948	0,99
28-10-2022	18.417	1,96%	1,04	0,94	1,04	0,9879
27-10-2022	33.058	0,24%	0,98	0,9378	0,999	0,988
26-10-2022	45.000	0,57%	0,98	0,96	0,9972	0,9856
25-10-2022	34.386	1,21%	0,99	0,9322	1,01	0,9659
24-10-2022	81.725	-17,14%	1,22	0,9223	1,1236	0,9612
21-10-2022	25.328	4,63%	1,22	1,08	1,135	1,13
20-10-2022	16.765	-3,45%	1,22	1,12	1,15	1,12
19-10-2022	15.215	-0,89%	1,22	1,10	1,1599	1,11
18-10-2022	27.554	5,46%	1,22	1,11	1,1723	1,16
17-10-2022	26.026	-0,44%	1,22	1,10	1,17	1,145
14-10-2022	8.855	-3,42%	1,22	1,13	1,22	1,13
13-10-2022	22.949	-3,28%	1,22	1,14	1,2327	1,18
12-10-2022	16.309	-0,41%	1,21	1,19	1,2738	1,22
11-10-2022	20.457	-0,41%	1,22	1,20	1,27	1,225
10-10-2022	3.122	-2,38%	1,42	1,21	1,42	1,23
07-10-2022	12.025	-1,64%	1,30	1,25	1,3522	1,2688
06-10-2022	7.407	-3,03%	1,40	1,27	1,40	1,28
05-10-2022	15.899	-5,32%	1,465	1,32	1,465	1,335
04-10-2022	22.939	-3,93%	1,40	1,32	1,40	1,345
03-10-2022	18.541	6,06%	1,26	1,26	1,40	1,40
30-09-2022	31.705	1,53%	1,29	1,29	1,37	1,33
29-09-2022	25.483	3,03%	1,29	1,32	1,4101	1,36
28-09-2022	28.185	5,47%	1,25	1,25	1,3899	1,35
27-09-2022	26.885	2,40%	1,25	1,26	1,315	1,28
26-09-2022	23.172	0,78%	1,26	1,2101	1,30	1,29
23-09-2022	23.482	-4,48%	1,32	1,2458	1,32	1,28
22-09-2022	11.986	-3,60%	1,38	1,32	1,37	1,34
21-09-2022	16.015	-2,13%	1,41	1,3553	1,41	1,38
20-09-2022	20.083	-2,43%	1,42	1,39	1,4243	1,405
19-09-2022	48.251	-5,88%	1,51	1,41	1,50	1,44
16-09-2022	20.463	-4,31%	1,58	1,52	1,58	1,531
15-09-2022	16.120	3,17%	1,65	1,58	1,66	1,63
14-09-2022	27.897	0,64%	1,58	1,55	1,60	1,58
13-09-2022	45.328	-7,10%	1,67	1,52	1,6601	1,57
12-09-2022	32.808	2,40%	1,61	1,61	1,7781	1,71
09-09-2022	33.239	4,97%	1,61	1,52	1,67	1,69
08-09-2022	19.398	1,26%	1,52	1,51	1,62	1,61
07-09-2022	19.710	-3,11%	1,57	1,52	1,61	1,56
06-09-2022	41.047	-9,14%	1,66	1,53	1,7289	1,57
05-09-2022	78.096	-9,14%	1,84	1,63	1,8824	1,69
02-09-2022	78.096	-9,14%	1,84	1,63	1,8824	1,69
01-09-2022	80.428	2,76%	1,91	1,77	1,9837	1,86
31-08-2022	53.530	13,13%	1,56	1,56	1,84	1,81
30-08-2022	115.977	12,68%	1,57	1,50	1,67	1,60
29-08-2022	26.753	0,00%	1,40	1,40	1,44	1,41
26-08-2022	76.419	-13,58%	1,59	1,36	1,5935	1,40
25-08-2022	67.160	-4,76%	1,75	1,57	1,7092	1,60
24-08-2022	55.310	-8,38%	1,78	1,60	1,80	1,64
23-08-2022	33.528	-2,73%	1,80	1,67	1,84	1,78
22-08-2022	58.814	-7,11%	1,96	1,72	1,9499	1,83
19-08-2022	80.616	1,55%	1,92	1,87	2,17	1,97
18-08-2022	57.954	-5,37%	2,02	1,875	2,019	1,94
17-08-2022	45.084	-0,49%	2,12	1,97	2,13	2,05
16-08-2022	112.539	-0,47%	1,91	1,90	2,1638	2,10
15-08-2022	175.611	10,87%	1,97	1,81	2,15	2,04
12-08-2022	89.776	8,24%	1,69	1,70	1,93	1,84