Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
513.856 |
-4,91%
|
8,8965
|
8,24
|
8,8965
|
8,33
|
| 28/07/2026 |
251.727 |
3,18%
|
8,60
|
8,34
|
8,805
|
8,76
|
| 27/07/2026 |
249.269 |
1,61%
|
8,38
|
8,24
|
8,6579
|
8,50
|
| 24/07/2026 |
276.399 |
-0,83%
|
8,54
|
8,28
|
8,65
|
8,38
|
| 23/07/2026 |
430.987 |
-6,54%
|
9,15
|
8,42
|
9,15
|
8,44
|
| 22/07/2026 |
412.872 |
4,76%
|
8,74
|
8,72
|
9,42
|
9,02
|
| 21/07/2026 |
334.813 |
5,20%
|
8,28
|
8,035
|
8,76
|
8,61
|
| 20/07/2026 |
331.751 |
-0,67%
|
7,87
|
7,87
|
8,29
|
8,18
|
| 17/07/2026 |
386.825 |
0,92%
|
7,90
|
7,88
|
8,45
|
8,23
|
| 16/07/2026 |
395.917 |
6,00%
|
7,86
|
7,39
|
8,15
|
8,15
|
| 15/07/2026 |
359.267 |
6,09%
|
7,65
|
7,425
|
7,83
|
7,67
|
| 14/07/2026 |
272.868 |
1,76%
|
6,91
|
6,91
|
7,33
|
7,23
|
| 13/07/2026 |
198.085 |
-2,80%
|
7,3509
|
7,065
|
7,42
|
7,10
|
| 10/07/2026 |
204.844 |
3,69%
|
7,08
|
7,046
|
7,355
|
7,31
|
| 09/07/2026 |
356.232 |
-2,42%
|
7,2501
|
7,04
|
7,27
|
7,05
|
| 08/07/2026 |
293.165 |
1,71%
|
6,95
|
6,90
|
7,27
|
7,23
|
| 07/07/2026 |
346.989 |
0,78%
|
7,06
|
6,86
|
7,25
|
7,10
|
| 06/07/2026 |
466.436 |
-4,08%
|
7,40
|
6,97
|
7,465
|
7,06
|
| 02/07/2026 |
877.622 |
-4,85%
|
7,73
|
7,30
|
8,07
|
7,36
|
| 01/07/2026 |
620.853 |
-1,85%
|
7,90
|
7,65
|
7,90
|
7,73
|
| 30/06/2026 |
325.597 |
-0,63%
|
7,91
|
7,675
|
7,94
|
7,86
|
| 29/06/2026 |
289.510 |
-1,06%
|
8,10
|
7,6501
|
8,11
|
7,91
|
| 26/06/2026 |
304.293 |
0,50%
|
7,93
|
7,795
|
8,09
|
8,00
|
| 25/06/2026 |
314.848 |
-0,56%
|
8,04
|
7,75
|
8,05
|
7,93
|
| 24/06/2026 |
388.492 |
-1,05%
|
8,25
|
7,955
|
8,25
|
7,99
|
| 23/06/2026 |
1.001.699 |
-1,28%
|
8,1339
|
8,03
|
8,498
|
8,07
|
| 18/06/2026 |
234.409 |
-0,28%
|
9,12
|
8,20
|
9,23
|
8,20
|
| 17/06/2026 |
348.252 |
0,68%
|
9,00
|
8,89
|
9,88
|
9,07
|
| 16/06/2026 |
253.837 |
-1,53%
|
9,31
|
8,80
|
9,31
|
8,96
|
| 15/06/2026 |
455.839 |
6,02%
|
8,80
|
8,745
|
9,29
|
9,08
|
| 12/06/2026 |
172.051 |
5,29%
|
8,23
|
8,17
|
8,725
|
8,56
|
| 11/06/2026 |
266.419 |
2,02%
|
8,04
|
7,82
|
8,18
|
8,13
|
| 10/06/2026 |
190.789 |
-0,75%
|
7,90
|
7,90
|
8,18
|
7,94
|
| 09/06/2026 |
301.529 |
0,19%
|
8,20
|
7,82
|
8,25
|
8,00
|
| 08/06/2026 |
226.997 |
-1,05%
|
8,30
|
7,99
|
8,30
|
7,99
|
| 05/06/2026 |
265.484 |
-5,21%
|
8,45
|
8,02
|
8,805
|
8,10
|
| 04/06/2026 |
299.846 |
-1,62%
|
8,644
|
8,50
|
8,77
|
8,55
|
| 03/06/2026 |
372.479 |
0,29%
|
8,80
|
8,615
|
8,80
|
8,67
|
| 02/06/2026 |
275.151 |
-2,73%
|
9,38
|
8,70
|
9,38
|
8,70
|
| 01/06/2026 |
230.915 |
-1,75%
|
9,05
|
8,87
|
9,15
|
8,99
|
| 29/05/2026 |
206.702 |
-0,89%
|
9,22
|
9,07
|
9,24
|
9,15
|
| 28/05/2026 |
496.182 |
1,43%
|
8,90
|
8,90
|
9,33
|
9,23
|
| 27/05/2026 |
284.814 |
2,13%
|
8,73
|
8,73
|
9,17
|
9,10
|
| 26/05/2026 |
187.722 |
2,06%
|
8,61
|
8,61
|
9,06
|
8,91
|
| 22/05/2026 |
274.526 |
1,39%
|
8,81
|
8,54
|
8,82
|
8,73
|
| 21/05/2026 |
345.400 |
1,41%
|
8,48
|
8,29
|
8,86
|
8,61
|
| 20/05/2026 |
643.201 |
-4,28%
|
8,77
|
8,48
|
8,95
|
8,49
|
| 19/05/2026 |
267.953 |
-1,17%
|
8,97
|
8,725
|
9,03
|
8,87
|
| 18/05/2026 |
338.241 |
3,10%
|
8,89
|
8,63
|
9,0429
|
8,99
|
| 15/05/2026 |
402.562 |
-5,07%
|
9,31
|
8,72
|
9,31
|
8,72
|
| 14/05/2026 |
399.136 |
-2,21%
|
9,50
|
9,27
|
9,60
|
9,29
|
| 13/05/2026 |
442.905 |
1,28%
|
9,18
|
9,18
|
9,64
|
9,50
|
| 12/05/2026 |
420.552 |
1,68%
|
9,28
|
9,10
|
9,58
|
9,38
|
| 11/05/2026 |
263.866 |
0,76%
|
9,30
|
9,2082
|
9,46
|
9,23
|
| 08/05/2026 |
376.814 |
0,06%
|
9,15
|
9,145
|
9,44
|
9,16
|
| 07/05/2026 |
422.098 |
-6,87%
|
9,82
|
9,14
|
9,95
|
9,15
|
| 06/05/2026 |
533.069 |
5,81%
|
9,52
|
9,31
|
10,13
|
9,82
|
| 05/05/2026 |
376.462 |
3,34%
|
9,12
|
9,10
|
9,3815
|
9,29
|
| 04/05/2026 |
464.822 |
-3,55%
|
9,15
|
8,98
|
9,385
|
8,99
|
| 01/05/2026 |
232.019 |
-1,90%
|
9,47
|
9,27
|
9,485
|
9,31
|
| 30/04/2026 |
384.416 |
1,07%
|
9,26
|
9,245
|
9,575
|
9,49
|
| 29/04/2026 |
290.248 |
-5,15%
|
9,90
|
9,375
|
9,90
|
9,39
|
| 28/04/2026 |
266.423 |
1,54%
|
9,76
|
9,55
|
9,925
|
9,90
|
| 27/04/2026 |
25.355 |
0,46%
|
9,62
|
9,62
|
9,785
|
9,75
|
| 24/04/2026 |
340.177 |
-1,33%
|
9,65
|
9,58
|
9,99
|
9,62
|
| 23/04/2026 |
545.128 |
2,85%
|
9,1001
|
9,1001
|
9,81
|
9,75
|
| 22/04/2026 |
826.570 |
3,04%
|
9,34
|
9,315
|
9,77
|
9,48
|
| 21/04/2026 |
482.357 |
1,21%
|
9,1118
|
9,069
|
9,37
|
9,20
|
| 20/04/2026 |
2.607.053 |
-10,97%
|
10,33
|
8,1501
|
10,33
|
9,09
|
| 17/04/2026 |
186.664 |
3,55%
|
10,3777
|
9,8305
|
10,3777
|
10,21
|
| 16/04/2026 |
238.292 |
-1,45%
|
10,4752
|
9,715
|
10,4752
|
9,86
|
| 15/04/2026 |
162.118 |
-0,99%
|
10,1587
|
9,935
|
10,23
|
10,03
|
| 14/04/2026 |
265.750 |
2,01%
|
10,05
|
9,81
|
10,50
|
10,14
|
| 13/04/2026 |
295.616 |
4,19%
|
9,59
|
9,41
|
10,08
|
9,94
|
| 10/04/2026 |
194.770 |
4,15%
|
9,23
|
9,195
|
9,54
|
9,54
|
| 09/04/2026 |
218.737 |
-2,45%
|
9,30
|
9,005
|
9,45
|
9,16
|
| 08/04/2026 |
449.618 |
2,85%
|
9,50
|
9,20
|
9,69
|
9,40
|
| 07/04/2026 |
474.721 |
-6,30%
|
9,50
|
9,105
|
9,90
|
9,14
|
| 06/04/2026 |
792.015 |
-8,00%
|
10,65
|
9,765
|
10,66
|
9,77
|
| 02/04/2026 |
247.258 |
-4,67%
|
11,14
|
10,61
|
11,23
|
10,62
|
| 01/04/2026 |
239.074 |
0,63%
|
11,07
|
11,07
|
11,335
|
11,14
|
| 31/03/2026 |
183.204 |
5,42%
|
10,60
|
10,60
|
11,38
|
11,07
|
| 30/03/2026 |
192.369 |
-1,95%
|
10,798
|
10,50
|
10,95
|
10,52
|
| 27/03/2026 |
214.296 |
-0,56%
|
10,81
|
10,65
|
10,99
|
10,74
|
| 26/03/2026 |
214.719 |
-3,61%
|
11,22
|
10,80
|
11,335
|
10,81
|
| 25/03/2026 |
245.491 |
2,37%
|
11,23
|
11,042
|
11,31
|
11,22
|
| 24/03/2026 |
256.581 |
2,53%
|
10,73
|
10,60
|
11,07
|
10,96
|
| 23/03/2026 |
314.904 |
2,93%
|
10,50
|
10,50
|
11,15
|
10,69
|
| 20/03/2026 |
319.320 |
-6,60%
|
11,14
|
10,39
|
11,36
|
10,40
|
| 19/03/2026 |
528.599 |
-1,72%
|
11,00
|
10,80
|
11,27
|
11,14
|
| 18/03/2026 |
461.745 |
-3,40%
|
12,10
|
11,35
|
12,10
|
11,35
|
| 17/03/2026 |
523.254 |
2,62%
|
11,45
|
11,45
|
11,85
|
11,75
|
| 16/03/2026 |
324.558 |
1,33%
|
10,7782
|
10,7782
|
11,54
|
11,45
|
| 13/03/2026 |
697.208 |
-0,44%
|
11,97
|
11,30
|
11,97
|
11,30
|
| 12/03/2026 |
705.089 |
1,34%
|
10,96
|
10,85
|
11,58
|
11,35
|
| 11/03/2026 |
552.192 |
2,85%
|
10,69
|
10,69
|
11,28
|
11,20
|
| 10/03/2026 |
854.905 |
6,04%
|
10,38
|
10,28
|
11,165
|
10,89
|
| 09/03/2026 |
495.181 |
2,90%
|
9,4424
|
9,4424
|
10,43
|
10,27
|
| 06/03/2026 |
887.407 |
-1,57%
|
10,00
|
9,90
|
10,1727
|
9,99
|
| 05/03/2026 |
864.576 |
-6,82%
|
10,99
|
10,045
|
10,99
|
10,18
|
