Rayonier Advanced Materials Inc (RYAM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 04/03/2026 |
820.274 |
16,54%
|
9,01
|
9,01
|
11,05
|
10,92
|
| 03/03/2026 |
697.126 |
-1,99%
|
9,56
|
9,03
|
9,56
|
9,37
|
| 02/03/2026 |
601.324 |
0,95%
|
9,47
|
8,9533
|
9,625
|
9,56
|
| 27/02/2026 |
983.391 |
-0,84%
|
9,67
|
9,01
|
9,67
|
9,47
|
| 26/02/2026 |
992.400 |
-6,65%
|
10,07
|
9,35
|
10,23
|
9,55
|
| 25/02/2026 |
3.741.747 |
45,05%
|
8,6489
|
8,22
|
10,44
|
10,23
|
| 24/02/2026 |
196.823 |
-0,28%
|
7,438
|
7,16
|
7,438
|
7,17
|
| 23/02/2026 |
175.854 |
-7,35%
|
7,7162
|
7,175
|
7,79
|
7,19
|
| 20/02/2026 |
283.253 |
-0,64%
|
7,79
|
7,58
|
8,10
|
7,76
|
| 19/02/2026 |
264.589 |
-2,50%
|
7,975
|
7,58
|
8,02
|
7,81
|
| 18/02/2026 |
258.746 |
1,26%
|
7,88
|
7,814
|
8,11
|
8,01
|
| 17/02/2026 |
353.937 |
-4,01%
|
8,22
|
7,5853
|
8,245
|
7,91
|
| 13/02/2026 |
266.072 |
-0,84%
|
8,34
|
8,21
|
8,5565
|
8,24
|
| 12/02/2026 |
284.416 |
-0,84%
|
8,47
|
8,18
|
8,65
|
8,31
|
| 11/02/2026 |
692.904 |
3,01%
|
8,34
|
8,15
|
8,415
|
8,38
|
| 10/02/2026 |
183.676 |
1,24%
|
8,04
|
8,01
|
8,213
|
8,14
|
| 09/02/2026 |
372.408 |
-0,25%
|
8,1347
|
7,885
|
8,19
|
8,04
|
| 06/02/2026 |
450.042 |
1,38%
|
7,95
|
7,95
|
8,60
|
8,06
|
| 05/02/2026 |
577.447 |
-1,00%
|
7,6261
|
7,6261
|
8,14
|
7,95
|
| 04/02/2026 |
404.729 |
0,63%
|
8,12
|
7,89
|
8,20
|
8,03
|
| 03/02/2026 |
305.553 |
1,01%
|
7,99
|
7,775
|
8,086
|
7,98
|
| 02/02/2026 |
280.359 |
1,80%
|
7,80
|
7,668
|
7,985
|
7,90
|
| 30/01/2026 |
381.510 |
-2,76%
|
7,96
|
7,655
|
8,03
|
7,76
|
| 29/01/2026 |
317.856 |
-6,45%
|
8,61
|
7,825
|
8,72
|
7,98
|
| 28/01/2026 |
196.887 |
2,16%
|
8,37
|
8,34
|
8,55
|
8,53
|
| 27/01/2026 |
371.056 |
-1,18%
|
8,0145
|
7,98
|
8,45
|
8,35
|
| 26/01/2026 |
394.951 |
-1,05%
|
8,5834
|
8,36
|
8,5834
|
8,45
|
| 23/01/2026 |
237.761 |
-0,47%
|
8,50
|
8,30
|
8,62
|
8,54
|
| 22/01/2026 |
309.082 |
-1,49%
|
8,71
|
8,57
|
8,94
|
8,58
|
| 21/01/2026 |
607.038 |
8,88%
|
8,06
|
8,00
|
8,85
|
8,71
|
| 20/01/2026 |
769.471 |
-8,26%
|
8,3169
|
7,94
|
8,50
|
8,00
|
| 16/01/2026 |
429.651 |
2,11%
|
8,55
|
8,3501
|
8,77
|
8,72
|
| 15/01/2026 |
559.505 |
9,63%
|
7,82
|
7,6928
|
8,57
|
8,54
|
| 14/01/2026 |
548.735 |
4,28%
|
7,55
|
7,46
|
7,81
|
7,79
|
| 13/01/2026 |
440.967 |
-0,53%
|
7,40
|
7,31
|
7,645
|
7,47
|
| 12/01/2026 |
592.467 |
2,32%
|
7,24
|
7,24
|
7,57
|
7,51
|
| 09/01/2026 |
470.105 |
-2,13%
|
7,28
|
7,22
|
7,60
|
7,34
|
| 08/01/2026 |
301.230 |
2,04%
|
7,36
|
7,1762
|
7,60
|
7,50
|
| 07/01/2026 |
473.597 |
4,70%
|
6,90
|
6,90
|
7,41
|
7,35
|
| 06/01/2026 |
586.588 |
0,00%
|
7,03
|
6,91
|
7,25
|
7,02
|
| 05/01/2026 |
1.101.484 |
19,80%
|
5,89
|
5,89
|
7,2272
|
7,02
|
| 02/01/2026 |
175.839 |
-0,51%
|
5,89
|
5,77
|
5,9999
|
5,86
|
| 31/12/2025 |
176.047 |
-0,68%
|
5,92
|
5,81
|
5,94
|
5,89
|
| 30/12/2025 |
248.082 |
0,34%
|
5,96
|
5,84
|
5,995
|
5,88
|
| 29/12/2025 |
193.821 |
1,20%
|
5,84
|
5,80
|
5,91
|
5,91
|
| 26/12/2025 |
82.001 |
0,00%
|
5,82
|
5,7801
|
5,895
|
5,84
|
| 24/12/2025 |
77.949 |
1,74%
|
5,78
|
5,73
|
5,874
|
5,84
|
| 23/12/2025 |
229.655 |
0,53%
|
5,73
|
5,686
|
5,81
|
5,74
|
| 22/12/2025 |
198.298 |
0,00%
|
5,71
|
5,63
|
5,92
|
5,71
|
| 19/12/2025 |
226.924 |
0,00%
|
5,71
|
5,59
|
5,725
|
5,71
|
| 18/12/2025 |
169.470 |
-0,35%
|
5,8345
|
5,685
|
5,90
|
5,71
|
| 17/12/2025 |
186.608 |
0,53%
|
5,70
|
5,70
|
5,84
|
5,73
|
| 16/12/2025 |
231.524 |
-3,72%
|
5,92
|
5,70
|
5,95
|
5,70
|
| 15/12/2025 |
225.619 |
-0,34%
|
5,98
|
5,85
|
6,045
|
5,92
|
| 12/12/2025 |
369.766 |
-2,78%
|
6,11
|
5,84
|
6,20
|
5,94
|
| 11/12/2025 |
565.181 |
-2,08%
|
6,08
|
5,70
|
6,285
|
6,11
|
| 10/12/2025 |
204.754 |
0,16%
|
6,25
|
6,155
|
6,40
|
6,24
|
| 09/12/2025 |
255.352 |
-0,80%
|
6,21
|
6,21
|
6,38
|
6,23
|
| 08/12/2025 |
116.950 |
-0,32%
|
6,41
|
6,27
|
6,451
|
6,28
|
| 05/12/2025 |
141.281 |
-1,25%
|
6,38
|
6,29
|
6,485
|
6,30
|
| 04/12/2025 |
167.531 |
-2,45%
|
6,48
|
6,365
|
6,585
|
6,38
|
| 03/12/2025 |
168.285 |
2,35%
|
6,46
|
6,4231
|
6,5899
|
6,54
|
| 02/12/2025 |
177.354 |
0,79%
|
6,40
|
6,31
|
6,47
|
6,39
|
| 01/12/2025 |
183.067 |
-2,91%
|
6,33
|
6,315
|
6,59
|
6,34
|
| 28/11/2025 |
188.229 |
0,00%
|
6,49
|
6,38
|
6,57
|
6,53
|
| 26/11/2025 |
144.124 |
0,31%
|
6,47
|
6,38
|
6,562
|
6,52
|
| 25/11/2025 |
175.169 |
6,38%
|
6,11
|
6,11
|
6,505
|
6,50
|
| 24/11/2025 |
118.487 |
1,50%
|
6,00
|
5,92
|
6,16
|
6,11
|
| 21/11/2025 |
206.809 |
6,00%
|
5,63
|
5,5919
|
6,08
|
6,02
|
| 20/11/2025 |
204.391 |
1,43%
|
5,67
|
5,63
|
5,895
|
5,67
|
| 19/11/2025 |
200.913 |
0,81%
|
5,56
|
5,5119
|
5,69
|
5,59
|
| 18/11/2025 |
253.506 |
0,45%
|
5,31
|
5,31
|
5,60
|
5,55
|
| 17/11/2025 |
215.452 |
-5,07%
|
5,81
|
5,51
|
5,83
|
5,52
|
| 14/11/2025 |
159.322 |
-2,02%
|
5,84
|
5,81
|
5,95
|
5,82
|
| 13/11/2025 |
366.223 |
-0,83%
|
5,95
|
5,845
|
6,05
|
5,94
|
| 12/11/2025 |
139.406 |
-0,50%
|
6,07
|
5,98
|
6,19
|
6,00
|
| 11/11/2025 |
365.766 |
-3,52%
|
6,29
|
6,00
|
6,33
|
6,03
|
| 10/11/2025 |
307.705 |
2,46%
|
6,20
|
6,06
|
6,29
|
6,25
|
| 07/11/2025 |
333.055 |
1,58%
|
5,92
|
5,92
|
6,26
|
6,10
|
| 06/11/2025 |
535.115 |
1,09%
|
5,945
|
5,9012
|
6,11
|
6,01
|
| 05/11/2025 |
905.543 |
-8,58%
|
6,11
|
5,38
|
6,26
|
5,95
|
| 04/11/2025 |
326.084 |
-2,16%
|
6,50
|
6,50
|
6,685
|
6,53
|
| 03/11/2025 |
300.707 |
-3,60%
|
6,95
|
6,63
|
6,95
|
6,70
|
| 31/10/2025 |
268.209 |
1,61%
|
6,76
|
6,75
|
6,98
|
6,95
|
| 30/10/2025 |
459.615 |
-2,71%
|
6,90
|
6,825
|
7,09
|
6,83
|
| 29/10/2025 |
644.202 |
-1,27%
|
7,11
|
6,88
|
7,21
|
7,02
|
| 28/10/2025 |
294.244 |
-1,25%
|
7,19
|
7,01
|
7,2757
|
7,11
|
| 27/10/2025 |
204.096 |
-1,91%
|
7,42
|
7,195
|
7,436
|
7,20
|
| 24/10/2025 |
240.880 |
-1,34%
|
7,55
|
7,25
|
7,69
|
7,34
|
| 23/10/2025 |
287.621 |
3,48%
|
7,16
|
7,145
|
7,60
|
7,44
|
| 22/10/2025 |
261.490 |
-2,31%
|
7,36
|
7,14
|
7,418
|
7,19
|
| 21/10/2025 |
219.029 |
0,00%
|
7,41
|
7,22
|
7,41
|
7,36
|
| 20/10/2025 |
353.272 |
2,51%
|
7,36
|
7,16
|
7,57
|
7,36
|
| 17/10/2025 |
475.825 |
-1,24%
|
7,22
|
6,93
|
7,41
|
7,18
|
| 16/10/2025 |
349.547 |
-1,89%
|
7,44
|
7,25
|
7,47
|
7,27
|
| 15/10/2025 |
307.523 |
0,68%
|
7,35
|
7,26
|
7,538
|
7,41
|
| 14/10/2025 |
200.615 |
0,62%
|
7,12
|
7,06
|
7,46
|
7,35
|
| 13/10/2025 |
251.619 |
1,25%
|
7,17
|
7,17
|
7,461
|
7,32
|
| 10/10/2025 |
790.635 |
-1,30%
|
7,31
|
7,1529
|
7,35
|
7,23
|
| 09/10/2025 |
336.691 |
-1,75%
|
7,40
|
7,16
|
7,53
|
7,31
|
