Rocket Lab Rg (RKLB)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
4 326 904 |
-4,19%
|
77,00
|
73,88
|
77,60
|
75,84
|
| 18/08/2026 |
3 983 748 |
-3,56%
|
78,54
|
76,89
|
81,01
|
79,16
|
| 17/08/2026 |
4 409 369 |
2,28%
|
81,40
|
80,53
|
85,55
|
82,08
|
| 14/08/2026 |
3 632 125 |
0,19%
|
79,59
|
78,53
|
82,48
|
80,25
|
| 13/08/2026 |
4 499 143 |
-1,32%
|
78,50
|
77,77
|
84,20
|
80,10
|
| 12/08/2026 |
4 311 520 |
1,45%
|
80,15
|
78,08
|
82,20
|
81,17
|
| 11/08/2026 |
7 338 802 |
-0,04%
|
76,26
|
75,47
|
81,355
|
80,01
|
| 10/08/2026 |
9 062 835 |
-3,37%
|
84,01
|
79,79
|
86,80
|
80,04
|
| 07/08/2026 |
6 680 774 |
9,46%
|
78,73
|
77,38
|
83,25
|
82,83
|
| 06/08/2026 |
5 238 768 |
1,14%
|
72,51
|
72,50
|
80,18
|
75,67
|
| 05/08/2026 |
4 655 307 |
0,46%
|
74,88
|
72,95
|
77,30
|
74,82
|
| 04/08/2026 |
5 740 980 |
5,75%
|
72,73
|
72,39
|
75,56
|
74,48
|
| 03/08/2026 |
4 500 921 |
8,44%
|
63,28
|
62,17
|
70,60
|
70,43
|
| 31/07/2026 |
3 755 094 |
0,42%
|
66,14
|
62,67
|
67,805
|
64,95
|
| 30/07/2026 |
5 149 531 |
10,38%
|
60,90
|
59,68
|
64,83
|
64,68
|
| 29/07/2026 |
4 991 310 |
-8,28%
|
63,50
|
58,20
|
64,07
|
58,60
|
| 28/07/2026 |
4 746 134 |
-4,56%
|
64,50
|
60,05
|
64,95
|
63,89
|
| 27/07/2026 |
4 344 149 |
4,74%
|
64,75
|
64,04
|
68,27
|
66,94
|
| 24/07/2026 |
5 461 806 |
-8,69%
|
69,26
|
63,54
|
69,55
|
63,91
|
| 23/07/2026 |
4 175 111 |
0,34%
|
68,20
|
66,85
|
70,81
|
69,99
|
| 22/07/2026 |
4 361 296 |
0,91%
|
70,48
|
69,31
|
72,94
|
69,75
|
| 21/07/2026 |
4 782 714 |
5,14%
|
66,34
|
65,93
|
69,73
|
69,12
|
| 20/07/2026 |
4 799 830 |
-2,78%
|
68,37
|
65,445
|
69,54
|
65,74
|
| 17/07/2026 |
5 989 972 |
0,40%
|
66,00
|
64,52
|
70,61
|
67,62
|
| 16/07/2026 |
7 600 891 |
-11,61%
|
73,25
|
66,01
|
73,95
|
67,35
|
| 15/07/2026 |
4 576 694 |
-3,31%
|
78,85
|
74,85
|
81,05
|
76,20
|
| 14/07/2026 |
4 262 995 |
2,71%
|
78,79
|
78,53
|
82,51
|
78,81
|
| 13/07/2026 |
5 546 472 |
-5,32%
|
79,67
|
75,61
|
79,97
|
76,73
|
| 10/07/2026 |
3 947 411 |
-1,83%
|
82,18
|
79,09
|
82,18
|
81,04
|
| 09/07/2026 |
5 202 354 |
-0,96%
|
85,88
|
82,42
|
85,88
|
82,55
|
| 08/07/2026 |
5 124 256 |
-0,07%
|
86,50
|
81,00
|
86,50
|
83,35
|
| 07/07/2026 |
6 703 569 |
-10,40%
|
90,03
|
82,86
|
90,69
|
83,41
|
| 06/07/2026 |
5 021 674 |
-7,34%
|
100,46
|
92,30
|
102,08
|
93,09
|
| 02/07/2026 |
6 469 901 |
0,39%
|
101,04
|
97,95
|
106,99
|
100,46
|
| 01/07/2026 |
5 142 700 |
-1,55%
|
101,14
|
97,64
|
107,59
|
100,07
|
| 30/06/2026 |
7 725 206 |
3,71%
|
97,43
|
95,66
|
104,12
|
101,65
|
| 29/06/2026 |
11 554 965 |
15,93%
|
91,44
|
89,86
|
99,00
|
98,01
|
| 26/06/2026 |
13 881 995 |
4,77%
|
81,01
|
80,80
|
86,275
|
84,54
|
| 25/06/2026 |
7 040 105 |
-5,53%
|
85,91
|
80,00
|
85,91
|
80,69
|
| 24/06/2026 |
7 143 250 |
-10,21%
|
94,00
|
84,86
|
94,26
|
85,41
|
| 23/06/2026 |
7 572 104 |
-5,16%
|
96,07
|
94,885
|
101,73
|
95,12
|
| 22/06/2026 |
9 013 050 |
-6,48%
|
107,18
|
96,53
|
107,34
|
100,29
|
| 18/06/2026 |
32 697 273 |
-0,69%
|
109,19
|
100,96
|
109,55
|
107,24
|
| 17/06/2026 |
9 211 060 |
3,20%
|
104,12
|
104,04
|
111,33
|
107,98
|
| 16/06/2026 |
9 186 820 |
-4,23%
|
107,32
|
103,07
|
108,49
|
104,63
|
| 15/06/2026 |
7 157 614 |
6,70%
|
108,03
|
105,80
|
110,77
|
109,25
|
| 12/06/2026 |
16 415 597 |
-10,79%
|
117,97
|
99,61
|
117,97
|
102,39
|
| 11/06/2026 |
7 069 648 |
9,26%
|
106,58
|
105,49
|
115,04
|
114,78
|
| 10/06/2026 |
3 204 182 |
-2,94%
|
108,00
|
104,43
|
111,935
|
105,05
|
| 09/06/2026 |
6 128 166 |
-4,77%
|
118,34
|
101,25
|
119,79
|
108,23
|
| 08/06/2026 |
3 821 882 |
3,24%
|
114,60
|
111,01
|
116,24
|
113,65
|
| 05/06/2026 |
6 082 893 |
-8,23%
|
114,07
|
106,73
|
117,965
|
110,08
|
| 04/06/2026 |
6 726 305 |
4,58%
|
113,09
|
110,46
|
122,63
|
119,95
|
| 03/06/2026 |
5 492 018 |
-6,99%
|
119,57
|
113,68
|
122,49
|
114,70
|
| 02/06/2026 |
5 360 109 |
0,76%
|
125,25
|
122,56
|
128,28
|
123,32
|
| 01/06/2026 |
9 507 333 |
-14,70%
|
132,38
|
121,76
|
135,62
|
122,39
|
| 29/05/2026 |
11 520 463 |
-3,07%
|
139,50
|
134,05
|
143,99
|
143,48
|
| 28/05/2026 |
5 618 397 |
-1,46%
|
147,17
|
142,41
|
150,70
|
148,03
|
| 27/05/2026 |
7 608 385 |
4,91%
|
150,00
|
137,955
|
150,99
|
150,23
|
| 26/05/2026 |
8 693 918 |
5,48%
|
142,00
|
138,59
|
145,99
|
143,20
|
| 22/05/2026 |
8 573 383 |
8,22%
|
131,31
|
131,31
|
139,76
|
135,76
|
| 21/05/2026 |
8 201 701 |
-6,58%
|
126,23
|
123,82
|
130,85
|
125,45
|
| 20/05/2026 |
6 028 708 |
5,47%
|
127,49
|
124,26
|
135,31
|
134,28
|
| 19/05/2026 |
6 869 583 |
-2,94%
|
126,00
|
115,24
|
129,49
|
127,31
|
| 18/05/2026 |
8 787 422 |
5,12%
|
132,84
|
125,68
|
138,22
|
131,16
|
| 15/05/2026 |
5 963 090 |
-5,87%
|
128,47
|
121,81
|
130,32
|
124,77
|
| 14/05/2026 |
6 607 069 |
6,77%
|
123,06
|
121,36
|
133,135
|
132,55
|
| 13/05/2026 |
6 633 096 |
5,61%
|
123,72
|
116,90
|
127,20
|
124,15
|
| 12/05/2026 |
9 552 818 |
0,18%
|
112,72
|
112,72
|
121,49
|
117,56
|
| 11/05/2026 |
13 051 269 |
11,26%
|
105,47
|
104,00
|
123,92
|
117,35
|
| 08/05/2026 |
24 499 883 |
34,22%
|
86,01
|
85,87
|
105,62
|
105,47
|
| 07/05/2026 |
6 296 906 |
-7,17%
|
84,50
|
77,94
|
84,79
|
78,58
|
| 06/05/2026 |
5 095 713 |
7,48%
|
79,76
|
78,90
|
84,67
|
84,65
|
| 05/05/2026 |
4 461 774 |
-1,93%
|
82,69
|
76,58
|
83,00
|
78,76
|
| 04/05/2026 |
4 248 177 |
1,90%
|
78,42
|
76,25
|
81,82
|
80,31
|
| 01/05/2026 |
4 361 311 |
-4,48%
|
83,50
|
78,43
|
83,70
|
78,81
|
| 30/04/2026 |
4 846 428 |
7,13%
|
77,58
|
77,47
|
83,59
|
82,51
|
| 29/04/2026 |
5 086 150 |
-2,00%
|
77,95
|
74,00
|
77,95
|
77,02
|
| 28/04/2026 |
4 143 352 |
-4,50%
|
80,00
|
77,60
|
81,78
|
78,59
|
| 27/04/2026 |
5 793 346 |
3,28%
|
79,70
|
77,06
|
82,48
|
82,29
|
| 24/04/2026 |
7 064 113 |
-5,82%
|
86,34
|
79,08
|
86,34
|
79,68
|
| 23/04/2026 |
6 629 711 |
-6,04%
|
89,85
|
81,58
|
90,29
|
84,60
|
| 22/04/2026 |
6 486 318 |
3,92%
|
90,55
|
87,77
|
93,07
|
90,04
|
| 21/04/2026 |
7 542 196 |
-3,15%
|
90,16
|
85,77
|
91,93
|
86,64
|
| 20/04/2026 |
6 129 483 |
5,50%
|
84,85
|
84,61
|
90,33
|
89,46
|
| 17/04/2026 |
6 716 447 |
2,25%
|
84,00
|
83,61
|
86,99
|
84,80
|
| 16/04/2026 |
9 471 308 |
12,68%
|
76,92
|
76,91
|
83,48
|
82,93
|
| 15/04/2026 |
5 786 952 |
1,91%
|
73,60
|
69,61
|
74,56
|
73,60
|
| 14/04/2026 |
5 631 506 |
2,27%
|
73,52
|
70,48
|
74,75
|
72,22
|
| 13/04/2026 |
3 887 190 |
3,78%
|
67,00
|
66,60
|
71,55
|
70,62
|
| 10/04/2026 |
4 426 696 |
1,96%
|
67,61
|
66,35
|
70,06
|
68,05
|
| 09/04/2026 |
4 833 141 |
-3,39%
|
69,06
|
66,55
|
69,79
|
66,74
|
| 08/04/2026 |
6 864 027 |
4,16%
|
72,00
|
67,82
|
73,66
|
69,08
|
| 07/04/2026 |
7 050 673 |
-1,99%
|
67,00
|
63,96
|
68,21
|
66,32
|
| 06/04/2026 |
5 190 015 |
-0,09%
|
67,55
|
66,63
|
70,32
|
67,67
|
| 02/04/2026 |
8 343 705 |
3,37%
|
62,12
|
62,12
|
69,39
|
67,73
|
| 01/04/2026 |
7 491 110 |
2,02%
|
65,40
|
65,30
|
68,67
|
65,52
|
| 31/03/2026 |
8 462 530 |
11,92%
|
61,74
|
59,05
|
64,57
|
64,22
|
| 30/03/2026 |
6 636 513 |
-5,83%
|
61,22
|
56,14
|
61,64
|
57,38
|
| 27/03/2026 |
5 338 615 |
-7,60%
|
66,01
|
60,35
|
66,05
|
60,93
|
