Rocket Lab Rg (RKLB)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 14/01/2026 |
7.095.143 |
6,03%
|
86,33
|
84,50
|
92,18
|
91,80
|
| 13/01/2026 |
5.579.574 |
-1,50%
|
89,14
|
85,69
|
89,70
|
86,58
|
| 12/01/2026 |
5.961.128 |
3,59%
|
85,00
|
83,43
|
88,83
|
87,90
|
| 09/01/2026 |
5.108.607 |
2,13%
|
84,50
|
82,47
|
88,35
|
84,85
|
| 08/01/2026 |
6.980.258 |
-1,19%
|
85,65
|
82,30
|
89,85
|
83,08
|
| 07/01/2026 |
6.923.640 |
-2,27%
|
84,20
|
81,87
|
85,95
|
84,08
|
| 06/01/2026 |
9.508.099 |
10,10%
|
77,83
|
74,05
|
86,25
|
86,03
|
| 20/11/2025 |
7.272.425 |
-9,49%
|
46,08
|
39,33
|
46,25
|
39,48
|
| 19/11/2025 |
4.445.306 |
1,96%
|
42,50
|
42,44
|
44,525
|
43,62
|
| 18/11/2025 |
4.520.307 |
-1,22%
|
42,46
|
41,23
|
43,61
|
42,78
|
| 17/11/2025 |
4.560.146 |
-4,90%
|
45,16
|
42,23
|
45,66
|
43,31
|
| 14/11/2025 |
5.424.296 |
0,64%
|
43,71
|
43,32
|
47,21
|
45,54
|
| 13/11/2025 |
6.722.579 |
-9,45%
|
48,75
|
44,38
|
49,24
|
45,25
|
| 12/11/2025 |
5.582.063 |
-2,48%
|
51,81
|
49,67
|
55,33
|
49,97
|
| 11/11/2025 |
7.830.895 |
-1,27%
|
56,01
|
51,21
|
56,96
|
51,24
|
| 10/11/2025 |
6.505.414 |
0,50%
|
53,52
|
50,76
|
54,50
|
51,90
|
| 07/11/2025 |
7.348.148 |
4,09%
|
47,85
|
46,32
|
52,09
|
51,64
|
| 06/11/2025 |
5.653.295 |
-12,07%
|
56,21
|
49,415
|
56,21
|
49,61
|
| 05/11/2025 |
3.698.942 |
-0,27%
|
56,50
|
54,87
|
57,26
|
56,42
|
| 04/11/2025 |
3.355.452 |
-7,78%
|
58,12
|
56,51
|
59,47
|
56,57
|
| 03/11/2025 |
2.807.835 |
-2,60%
|
63,00
|
59,15
|
63,09
|
61,34
|
| 31/10/2025 |
3.721.801 |
3,38%
|
61,90
|
60,44
|
63,445
|
62,98
|
| 30/10/2025 |
3.013.171 |
-7,92%
|
65,00
|
60,89
|
65,09
|
60,92
|
| 29/10/2025 |
3.322.884 |
3,78%
|
64,16
|
63,49
|
67,39
|
66,16
|
| 28/10/2025 |
2.623.093 |
-2,85%
|
65,64
|
63,61
|
66,54
|
63,75
|
| 27/10/2025 |
2.587.974 |
1,64%
|
66,15
|
64,16
|
66,35
|
65,62
|
| 24/10/2025 |
3.067.337 |
1,56%
|
64,78
|
63,66
|
66,17
|
64,56
|
| 23/10/2025 |
3.472.204 |
4,96%
|
61,56
|
60,75
|
64,68
|
63,57
|
| 22/10/2025 |
5.425.343 |
-7,39%
|
63,00
|
58,41
|
64,02
|
60,565
|
| 21/10/2025 |
3.107.402 |
-2,90%
|
67,83
|
64,86
|
67,89
|
65,40
|
| 20/10/2025 |
5.534.317 |
1,63%
|
69,00
|
66,68
|
72,17
|
67,35
|
| 17/10/2025 |
3.865.993 |
-1,09%
|
65,90
|
63,71
|
68,48
|
66,27
|
| 16/10/2025 |
4.373.138 |
-3,28%
|
70,07
|
66,46
|
72,25
|
67,00
|
| 15/10/2025 |
6.155.564 |
1,82%
|
70,02
|
67,09
|
73,97
|
69,27
|
| 14/10/2025 |
5.330.872 |
3,99%
|
65,34
|
62,20
|
69,67
|
68,03
|
| 13/10/2025 |
5.004.645 |
1,81%
|
67,94
|
64,65
|
70,40
|
65,42
|
| 10/10/2025 |
10.479.631 |
-3,25%
|
70,75
|
64,16
|
73,50
|
64,26
|
| 09/10/2025 |
5.253.581 |
1,70%
|
64,85
|
64,43
|
68,53
|
66,42
|
| 08/10/2025 |
9.280.889 |
6,18%
|
64,14
|
63,66
|
68,51
|
65,31
|
| 07/10/2025 |
8.301.812 |
5,15%
|
59,01
|
57,035
|
62,56
|
61,51
|
| 06/10/2025 |
7.660.371 |
4,17%
|
56,90
|
55,82
|
59,255
|
58,50
|
| 03/10/2025 |
9.879.242 |
7,03%
|
52,05
|
51,34
|
56,93
|
56,16
|
| 02/10/2025 |
7.291.344 |
9,38%
|
48,64
|
48,545
|
52,65
|
52,47
|
| 01/10/2025 |
5.702.658 |
0,13%
|
47,40
|
47,15
|
49,40
|
47,97
|
| 30/09/2025 |
4.776.507 |
1,91%
|
47,20
|
46,51
|
47,99
|
47,91
|
| 29/09/2025 |
4.743.902 |
1,62%
|
47,34
|
46,37
|
48,09
|
47,01
|
| 26/09/2025 |
3.254.431 |
-0,79%
|
47,30
|
45,85
|
47,67
|
46,26
|
| 25/09/2025 |
6.022.432 |
-4,23%
|
48,00
|
45,22
|
48,61
|
46,63
|
| 24/09/2025 |
7.926.690 |
-7,98%
|
51,80
|
48,44
|
52,445
|
48,69
|
| 23/09/2025 |
9.362.610 |
6,22%
|
49,055
|
47,92
|
54,15
|
52,91
|
| 22/09/2025 |
6.179.227 |
4,23%
|
47,12
|
46,80
|
50,25
|
49,81
|
| 19/09/2025 |
10.420.202 |
1,29%
|
47,85
|
47,13
|
48,93
|
47,79
|
| 18/09/2025 |
5.819.416 |
-1,87%
|
48,83
|
47,01
|
49,19
|
47,18
|
| 17/09/2025 |
4.941.462 |
1,77%
|
47,55
|
46,46
|
48,53
|
48,08
|
| 16/09/2025 |
10.195.508 |
-12,57%
|
51,98
|
47,015
|
52,06
|
47,245
|
| 15/09/2025 |
5.994.287 |
1,31%
|
53,58
|
52,75
|
55,16
|
54,04
|
| 12/09/2025 |
6.508.062 |
10,14%
|
48,84
|
48,62
|
54,02
|
53,34
|
| 11/09/2025 |
5.200.719 |
4,89%
|
46,45
|
46,09
|
49,66
|
48,43
|
| 10/09/2025 |
2.803.969 |
-1,83%
|
47,56
|
45,61
|
48,10
|
46,17
|
| 09/09/2025 |
2.950.445 |
-1,47%
|
47,01
|
45,52
|
47,51
|
47,03
|
| 08/09/2025 |
4.583.622 |
4,12%
|
45,50
|
45,49
|
48,19
|
47,73
|
| 05/09/2025 |
4.284.941 |
6,63%
|
43,52
|
42,40
|
45,985
|
45,84
|
| 04/09/2025 |
4.116.984 |
-1,24%
|
44,17
|
42,70
|
44,55
|
42,99
|
| 03/09/2025 |
7.979.600 |
-11,72%
|
50,31
|
43,515
|
50,89
|
43,53
|
| 02/09/2025 |
4.673.565 |
1,46%
|
46,77
|
45,68
|
49,54
|
49,31
|
| 29/08/2025 |
4.255.365 |
1,44%
|
47,86
|
46,02
|
48,655
|
48,60
|
| 28/08/2025 |
4.235.670 |
3,59%
|
46,81
|
45,35
|
47,975
|
47,91
|
| 27/08/2025 |
3.985.021 |
-3,91%
|
48,50
|
45,85
|
48,74
|
46,25
|
| 26/08/2025 |
20.917.329 |
1,93%
|
47,71
|
47,39
|
50,91
|
48,13
|
| 25/08/2025 |
6.688.917 |
6,40%
|
45,05
|
44,05
|
49,58
|
47,22
|
| 22/08/2025 |
4.529.699 |
6,86%
|
40,99
|
40,43
|
44,68
|
44,38
|
| 21/08/2025 |
2.403.645 |
2,06%
|
40,78
|
40,26
|
41,86
|
41,53
|
| 20/08/2025 |
4.568.244 |
-0,56%
|
40,23
|
38,26
|
40,86
|
40,69
|
| 19/08/2025 |
6.019.346 |
-9,01%
|
44,98
|
40,91
|
45,00
|
40,92
|
| 18/08/2025 |
5.157.280 |
1,58%
|
44,37
|
44,05
|
47,07
|
44,97
|
| 15/08/2025 |
3.212.959 |
3,41%
|
42,91
|
41,775
|
44,87
|
44,27
|
| 14/08/2025 |
3.991.103 |
-0,44%
|
42,69
|
42,01
|
45,67
|
42,81
|
| 13/08/2025 |
3.417.827 |
-0,99%
|
44,00
|
42,45
|
44,70
|
43,00
|
| 12/08/2025 |
4.350.771 |
-3,53%
|
45,37
|
43,42
|
47,27
|
43,43
|
| 11/08/2025 |
6.267.259 |
0,74%
|
44,67
|
41,505
|
46,10
|
45,02
|
| 08/08/2025 |
9.716.778 |
1,09%
|
47,54
|
43,51
|
49,92
|
44,69
|
| 07/08/2025 |
4.781.048 |
0,25%
|
44,15
|
43,10
|
44,55
|
44,21
|
| 06/08/2025 |
2.115.888 |
-1,45%
|
44,71
|
43,67
|
45,09
|
44,10
|
| 05/08/2025 |
2.832.237 |
0,47%
|
45,10
|
43,13
|
45,37
|
44,75
|
| 04/08/2025 |
3.196.399 |
-0,60%
|
45,10
|
44,08
|
45,78
|
44,54
|
| 01/08/2025 |
3.785.642 |
-2,42%
|
43,22
|
42,315
|
46,17
|
44,81
|
| 31/07/2025 |
3.367.650 |
-1,12%
|
46,35
|
45,43
|
47,70
|
45,92
|
| 30/07/2025 |
4.470.094 |
6,05%
|
43,86
|
43,36
|
46,54
|
46,44
|
| 29/07/2025 |
3.593.378 |
-2,93%
|
45,39
|
42,83
|
45,50
|
43,79
|
| 28/07/2025 |
4.313.093 |
-4,89%
|
48,00
|
44,41
|
48,165
|
45,11
|
| 25/07/2025 |
3.076.954 |
-1,45%
|
47,82
|
46,46
|
48,23
|
47,43
|
| 24/07/2025 |
2.905.676 |
-2,08%
|
49,26
|
47,34
|
49,60
|
48,13
|
| 23/07/2025 |
4.355.934 |
4,84%
|
47,62
|
46,93
|
49,27
|
49,15
|
| 22/07/2025 |
5.630.039 |
-0,66%
|
45,77
|
44,46
|
47,82
|
46,88
|
| 21/07/2025 |
7.156.665 |
-8,17%
|
50,13
|
46,86
|
51,58
|
47,19
|
| 18/07/2025 |
9.353.764 |
0,12%
|
50,69
|
47,93
|
51,84
|
51,39
|
| 17/07/2025 |
12.125.600 |
7,63%
|
48,65
|
48,60
|
53,44
|
51,33
|
| 16/07/2025 |
5.980.677 |
6,93%
|
45,52
|
44,86
|
48,065
|
47,69
|
| 15/07/2025 |
7.162.752 |
3,22%
|
43,30
|
42,83
|
45,47
|
44,60
|
| 14/07/2025 |
6.410.112 |
10,71%
|
39,20
|
38,77
|
43,47
|
43,21
|
