RPM International Inc (RPM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
556.303 |
-2,99%
|
111,77
|
107,53
|
111,77
|
108,43
|
| 28/07/2026 |
693.043 |
3,67%
|
108,85
|
108,85
|
114,30
|
111,77
|
| 27/07/2026 |
520.615 |
0,73%
|
108,44
|
107,01
|
109,83
|
107,77
|
| 24/07/2026 |
585.959 |
2,19%
|
104,77
|
104,53
|
108,20
|
107,00
|
| 23/07/2026 |
768.221 |
-2,54%
|
107,43
|
102,33
|
107,43
|
104,77
|
| 22/07/2026 |
954.024 |
5,81%
|
108,09
|
104,975
|
109,99
|
107,43
|
| 21/07/2026 |
626.516 |
-0,06%
|
100,99
|
99,65
|
102,24
|
101,53
|
| 20/07/2026 |
454.385 |
-3,28%
|
105,00
|
101,52
|
105,345
|
101,63
|
| 17/07/2026 |
362.720 |
-1,09%
|
107,62
|
104,87
|
108,25
|
105,08
|
| 16/07/2026 |
461.354 |
3,12%
|
107,4135
|
101,98
|
107,4135
|
106,31
|
| 15/07/2026 |
376.981 |
0,60%
|
102,18
|
102,18
|
104,32
|
103,04
|
| 14/07/2026 |
406.038 |
0,49%
|
102,16
|
101,85
|
103,275
|
102,43
|
| 13/07/2026 |
362.757 |
-2,34%
|
105,10
|
101,97
|
105,92
|
101,97
|
| 10/07/2026 |
582.681 |
1,68%
|
103,36
|
103,36
|
106,27
|
105,10
|
| 09/07/2026 |
442.313 |
-0,07%
|
103,97
|
102,86
|
104,78
|
103,36
|
| 08/07/2026 |
545.072 |
-4,47%
|
108,28
|
102,89
|
108,28
|
103,49
|
| 07/07/2026 |
472.703 |
-1,89%
|
110,22
|
108,081
|
111,18
|
108,28
|
| 06/07/2026 |
318.174 |
-1,21%
|
111,62
|
108,45
|
111,62
|
110,33
|
| 02/07/2026 |
310.616 |
0,78%
|
111,13
|
110,72
|
112,4195
|
111,62
|
| 01/07/2026 |
373.839 |
-0,30%
|
111,15
|
109,51
|
112,34
|
110,68
|
| 30/06/2026 |
311.916 |
0,47%
|
110,63
|
110,25
|
112,46
|
111,15
|
| 29/06/2026 |
232.481 |
-1,67%
|
112,09
|
109,775
|
112,09
|
110,63
|
| 26/06/2026 |
296.168 |
0,59%
|
112,50
|
111,09
|
113,00
|
112,46
|
| 25/06/2026 |
343.962 |
1,78%
|
109,70
|
108,765
|
113,17
|
111,70
|
| 24/06/2026 |
422.344 |
3,51%
|
106,04
|
106,04
|
110,815
|
109,70
|
| 23/06/2026 |
252.140 |
-1,37%
|
109,23
|
105,62
|
109,23
|
106,04
|
| 18/06/2026 |
259.020 |
0,99%
|
107,35
|
107,30
|
109,37
|
107,56
|
| 17/06/2026 |
365.172 |
-2,10%
|
109,04
|
106,705
|
110,78
|
107,02
|
| 16/06/2026 |
180.006 |
0,64%
|
109,48
|
109,105
|
110,6999
|
109,49
|
| 15/06/2026 |
292.606 |
1,70%
|
107,05
|
107,05
|
111,30
|
108,85
|
| 12/06/2026 |
385.497 |
-0,45%
|
104,62
|
104,62
|
109,67
|
107,05
|
| 11/06/2026 |
323.173 |
3,09%
|
104,28
|
104,28
|
108,07
|
107,53
|
| 10/06/2026 |
230.653 |
-2,72%
|
107,41
|
104,28
|
108,075
|
104,28
|
| 09/06/2026 |
331.025 |
2,67%
|
106,22
|
106,22
|
108,115
|
107,41
|
| 08/06/2026 |
204.442 |
-0,19%
|
104,55
|
104,01
|
105,51
|
104,61
|
| 05/06/2026 |
270.745 |
0,74%
|
103,75
|
103,75
|
105,58
|
104,96
|
| 04/06/2026 |
185.977 |
0,46%
|
103,81
|
103,81
|
106,01
|
104,17
|
| 03/06/2026 |
351.475 |
-1,21%
|
105,12
|
103,57
|
106,36
|
103,81
|
| 02/06/2026 |
304.095 |
0,42%
|
102,53
|
102,53
|
105,84
|
105,12
|
| 01/06/2026 |
308.302 |
-1,27%
|
107,00
|
102,125
|
107,00
|
104,62
|
| 29/05/2026 |
399.401 |
-0,86%
|
107,00
|
105,50
|
109,2725
|
105,97
|
| 28/05/2026 |
583.023 |
1,54%
|
105,25
|
103,33
|
107,27
|
106,91
|
| 27/05/2026 |
570.202 |
2,32%
|
104,39
|
104,36
|
107,27
|
105,29
|
| 26/05/2026 |
386.771 |
1,98%
|
100,90
|
100,90
|
103,44
|
102,90
|
| 22/05/2026 |
370.934 |
1,70%
|
99,52
|
99,45
|
101,24
|
100,90
|
| 21/05/2026 |
485.731 |
0,71%
|
98,82
|
95,68
|
100,49
|
99,21
|
| 20/05/2026 |
579.419 |
3,70%
|
95,00
|
94,275
|
99,11
|
98,51
|
| 19/05/2026 |
286.687 |
-2,15%
|
97,10
|
94,28
|
97,10
|
95,00
|
| 18/05/2026 |
534.187 |
1,95%
|
96,00
|
95,12
|
98,59
|
97,10
|
| 15/05/2026 |
225.883 |
-2,43%
|
96,43
|
95,24
|
98,98
|
95,24
|
| 14/05/2026 |
394.606 |
1,28%
|
97,15
|
97,01
|
98,94
|
98,39
|
| 13/05/2026 |
379.626 |
-2,10%
|
101,21
|
96,84
|
101,21
|
97,15
|
| 12/05/2026 |
345.642 |
-0,30%
|
99,63
|
98,60
|
100,47
|
99,23
|
| 11/05/2026 |
346.913 |
-1,26%
|
100,81
|
99,20
|
101,78
|
99,54
|
| 08/05/2026 |
264.838 |
-0,67%
|
103,00
|
100,15
|
103,00
|
100,81
|
| 07/05/2026 |
291.019 |
-0,96%
|
103,50
|
101,14
|
104,23
|
101,39
|
| 06/05/2026 |
374.314 |
3,17%
|
102,00
|
99,41
|
103,94
|
102,41
|
| 05/05/2026 |
265.806 |
1,21%
|
98,49
|
97,89
|
100,31
|
99,41
|
| 04/05/2026 |
268.957 |
-3,14%
|
101,34
|
98,16
|
101,34
|
98,22
|
| 01/05/2026 |
285.788 |
-0,54%
|
101,89
|
100,935
|
103,00
|
101,34
|
| 30/04/2026 |
364.729 |
1,29%
|
100,69
|
100,69
|
102,70
|
101,89
|
| 29/04/2026 |
413.717 |
-2,90%
|
104,00
|
100,00
|
104,00
|
100,69
|
| 28/04/2026 |
425.687 |
-1,23%
|
104,995
|
103,0115
|
106,325
|
103,70
|
| 27/04/2026 |
40.056 |
-0,30%
|
106,61
|
104,54
|
106,61
|
104,99
|
| 24/04/2026 |
533.033 |
-0,68%
|
105,70
|
103,68
|
105,945
|
104,98
|
| 23/04/2026 |
749.962 |
-0,77%
|
106,52
|
104,4786
|
108,19
|
105,70
|
| 22/04/2026 |
367.016 |
-0,72%
|
107,29
|
105,745
|
108,98
|
106,52
|
| 21/04/2026 |
420.846 |
-2,22%
|
109,72
|
107,15
|
110,00
|
107,29
|
| 20/04/2026 |
297.517 |
-0,08%
|
109,93
|
108,215
|
109,93
|
109,72
|
| 17/04/2026 |
534.565 |
3,94%
|
105,65
|
105,65
|
111,08
|
109,81
|
| 16/04/2026 |
532.866 |
0,49%
|
105,69
|
105,035
|
106,91
|
105,65
|
| 15/04/2026 |
482.048 |
-2,74%
|
108,82
|
105,15
|
109,22
|
105,15
|
| 14/04/2026 |
379.446 |
-0,70%
|
109,83
|
107,93
|
109,83
|
108,67
|
| 13/04/2026 |
565.010 |
0,22%
|
109,20
|
106,90
|
109,44
|
109,44
|
| 10/04/2026 |
487.856 |
-1,60%
|
113,19
|
108,985
|
113,19
|
109,20
|
| 09/04/2026 |
831.310 |
2,12%
|
106,50
|
106,245
|
113,17
|
110,97
|
| 08/04/2026 |
1.119.116 |
12,42%
|
112,64
|
105,93
|
112,64
|
108,72
|
| 07/04/2026 |
908.963 |
-0,57%
|
97,26
|
94,99
|
97,26
|
96,71
|
| 06/04/2026 |
445.959 |
-0,73%
|
97,97
|
96,467
|
97,97
|
97,26
|
| 02/04/2026 |
485.270 |
-2,64%
|
100,63
|
96,88
|
100,94
|
97,97
|
| 01/04/2026 |
688.155 |
1,24%
|
101,38
|
99,83
|
102,88
|
100,63
|
| 31/03/2026 |
422.330 |
1,39%
|
98,845
|
97,59
|
100,15
|
99,40
|
| 30/03/2026 |
415.387 |
0,56%
|
98,60
|
97,81
|
99,25
|
98,06
|
| 27/03/2026 |
438.478 |
-0,79%
|
100,16
|
97,165
|
100,16
|
97,55
|
| 26/03/2026 |
408.745 |
-0,49%
|
96,87
|
96,87
|
99,115
|
98,37
|
| 25/03/2026 |
496.967 |
2,65%
|
96,29
|
95,88
|
98,89
|
98,84
|
| 24/03/2026 |
410.205 |
-0,08%
|
96,37
|
94,52
|
97,3762
|
96,29
|
| 23/03/2026 |
495.884 |
3,37%
|
93,23
|
93,23
|
97,83
|
96,37
|
| 20/03/2026 |
449.059 |
-3,36%
|
96,95
|
92,92
|
96,95
|
93,23
|
| 19/03/2026 |
596.496 |
-2,32%
|
97,88
|
94,55
|
97,88
|
96,57
|
| 18/03/2026 |
369.612 |
-2,35%
|
101,71
|
98,72
|
101,71
|
98,86
|
| 17/03/2026 |
361.873 |
0,55%
|
100,67
|
100,67
|
101,8525
|
101,22
|
| 16/03/2026 |
359.640 |
0,91%
|
99,76
|
99,76
|
101,70
|
100,67
|
| 13/03/2026 |
374.916 |
0,10%
|
100,5012
|
99,42
|
101,555
|
99,76
|
| 12/03/2026 |
425.406 |
-1,84%
|
101,00
|
99,60
|
101,42
|
99,66
|
| 11/03/2026 |
346.094 |
-0,51%
|
102,05
|
100,695
|
103,85
|
101,53
|
| 10/03/2026 |
601.172 |
-0,58%
|
101,44
|
101,44
|
104,75
|
102,05
|
| 09/03/2026 |
533.595 |
0,50%
|
100,38
|
98,76
|
102,75
|
102,64
|
| 06/03/2026 |
513.609 |
-2,65%
|
104,91
|
101,00
|
104,91
|
102,14
|
| 05/03/2026 |
564.393 |
-3,61%
|
108,50
|
104,03
|
108,67
|
104,91
|
