Rocket Lab Rg (RKLB)
Exportar para Excel
| << < 1 2 3 4 5 |
| 08/11/2024 |
4.437.939 |
0,37%
|
13,32
|
12,90
|
13,57
|
13,51
|
| 07/11/2024 |
4.415.884 |
3,14%
|
13,50
|
13,08
|
13,89
|
13,46
|
| 06/11/2024 |
5.184.543 |
10,50%
|
12,30
|
12,07
|
13,06
|
13,05
|
| 05/11/2024 |
1.906.551 |
4,98%
|
11,34
|
11,28
|
11,84
|
11,81
|
| 04/11/2024 |
2.135.546 |
-1,49%
|
11,23
|
10,97
|
11,395
|
11,25
|
| 01/11/2024 |
2.449.876 |
6,73%
|
10,90
|
10,87
|
11,495
|
11,42
|
| 31/10/2024 |
3.566.005 |
-2,37%
|
10,87
|
10,30
|
10,87
|
10,70
|
| 30/10/2024 |
2.461.589 |
-4,45%
|
11,35
|
10,95
|
11,62
|
10,96
|
| 29/10/2024 |
2.212.846 |
1,87%
|
11,17
|
10,87
|
11,575
|
11,47
|
| 28/10/2024 |
1.738.698 |
0,72%
|
11,24
|
11,07
|
11,465
|
11,26
|
| 25/10/2024 |
1.859.483 |
-0,09%
|
11,20
|
10,92
|
11,32
|
11,18
|
| 24/10/2024 |
3.699.723 |
2,57%
|
11,05
|
11,05
|
12,085
|
11,19
|
| 23/10/2024 |
2.453.035 |
-2,24%
|
11,16
|
10,65
|
11,27
|
10,91
|
| 22/10/2024 |
2.412.047 |
-0,89%
|
11,24
|
11,03
|
11,505
|
11,16
|
| 21/10/2024 |
2.310.384 |
4,16%
|
10,85
|
10,685
|
11,29
|
11,26
|
| 18/10/2024 |
2.004.003 |
1,22%
|
10,77
|
10,485
|
10,995
|
10,81
|
| 17/10/2024 |
3.484.929 |
-4,56%
|
11,17
|
10,56
|
11,17
|
10,68
|
| 16/10/2024 |
5.067.483 |
12,58%
|
10,00
|
9,98
|
11,19
|
11,19
|
| 15/10/2024 |
3.985.070 |
0,61%
|
9,82
|
9,49
|
10,34
|
9,94
|
| 14/10/2024 |
3.189.685 |
1,86%
|
9,86
|
9,66
|
10,11
|
9,88
|
| 11/10/2024 |
1.954.889 |
3,30%
|
9,26
|
9,20
|
9,78
|
9,70
|
| 10/10/2024 |
1.708.299 |
-0,63%
|
9,34
|
9,275
|
9,525
|
9,39
|
| 09/10/2024 |
2.932.267 |
0,43%
|
9,27
|
8,99
|
9,66
|
9,45
|
| 08/10/2024 |
2.164.695 |
-2,79%
|
9,60
|
9,37
|
10,125
|
9,41
|
| 07/10/2024 |
2.698.643 |
-1,22%
|
9,98
|
9,49
|
10,11
|
9,68
|
| 04/10/2024 |
2.382.735 |
5,95%
|
9,50
|
9,435
|
10,01
|
9,80
|
| 03/10/2024 |
2.454.806 |
-4,74%
|
9,59
|
9,17
|
9,855
|
9,25
|
| 02/10/2024 |
3.299.605 |
5,20%
|
8,95
|
8,81
|
9,76
|
9,71
|
| 01/10/2024 |
3.577.921 |
-5,14%
|
9,66
|
9,095
|
9,71
|
9,23
|
| 30/09/2024 |
4.447.158 |
-0,51%
|
9,87
|
9,53
|
10,15
|
9,73
|
| 27/09/2024 |
8.876.055 |
12,54%
|
8,88
|
8,85
|
10,29
|
9,78
|
| 26/09/2024 |
3.489.320 |
0,81%
|
8,80
|
8,635
|
8,98
|
8,69
|
| 25/09/2024 |
5.169.232 |
13,57%
|
7,55
|
7,55
|
8,78
|
8,62
|
| 24/09/2024 |
3.447.988 |
0,40%
|
7,58
|
7,28
|
7,615
|
7,59
|
| 23/09/2024 |
3.488.644 |
1,20%
|
7,60
|
7,47
|
7,66
|
7,56
|
| 20/09/2024 |
9.744.172 |
4,18%
|
7,16
|
7,14
|
7,715
|
7,47
|
| 19/09/2024 |
3.512.367 |
0,70%
|
7,33
|
7,005
|
7,37
|
7,17
|
| 18/09/2024 |
3.410.727 |
-0,70%
|
7,15
|
7,10
|
7,50
|
7,12
|
| 17/09/2024 |
2.312.395 |
-2,71%
|
7,45
|
7,07
|
7,505
|
7,17
|
| 16/09/2024 |
2.475.705 |
-1,21%
|
7,46
|
7,175
|
7,52
|
7,37
|
| 13/09/2024 |
3.362.332 |
8,75%
|
6,91
|
6,91
|
7,47
|
7,46
|
| 12/09/2024 |
2.352.716 |
2,69%
|
6,68
|
6,64
|
7,045
|
6,86
|
| 11/09/2024 |
2.745.576 |
8,62%
|
6,18
|
6,16
|
6,695
|
6,68
|
| 10/09/2024 |
1.703.273 |
0,16%
|
6,14
|
5,96
|
6,17
|
6,15
|
| 09/09/2024 |
1.929.545 |
5,68%
|
5,88
|
5,88
|
6,275
|
6,14
|
| 06/09/2024 |
2.440.975 |
-4,44%
|
6,07
|
5,745
|
6,19
|
5,81
|
| 05/09/2024 |
1.570.900 |
-4,10%
|
6,29
|
6,04
|
6,335
|
6,08
|
| 04/09/2024 |
2.206.171 |
4,62%
|
6,02
|
6,02
|
6,465
|
6,34
|
| 03/09/2024 |
1.905.323 |
-3,35%
|
6,20
|
5,995
|
6,25
|
6,06
|
| 30/08/2024 |
2.199.282 |
0,64%
|
6,24
|
6,22
|
6,485
|
6,27
|
| 29/08/2024 |
1.870.306 |
2,30%
|
6,18
|
6,145
|
6,47
|
6,23
|
| 28/08/2024 |
2.539.785 |
-0,49%
|
6,02
|
5,97
|
6,24
|
6,09
|
| 27/08/2024 |
3.285.790 |
-9,20%
|
6,59
|
6,11
|
6,60
|
6,12
|
| 26/08/2024 |
2.986.912 |
-3,16%
|
6,96
|
6,51
|
6,965
|
6,74
|
| 23/08/2024 |
3.121.777 |
1,75%
|
6,99
|
6,77
|
7,06
|
6,96
|
| 22/08/2024 |
3.734.626 |
-2,29%
|
7,00
|
6,83
|
7,255
|
6,84
|
| 21/08/2024 |
5.835.395 |
5,26%
|
6,70
|
6,22
|
7,265
|
7,00
|
| 20/08/2024 |
6.001.079 |
-7,51%
|
7,24
|
6,60
|
7,25
|
6,65
|
| 19/08/2024 |
9.456.256 |
9,60%
|
6,78
|
6,48
|
7,355
|
7,19
|
| 16/08/2024 |
12.798.617 |
12,52%
|
6,25
|
5,93
|
7,10
|
6,56
|
| 15/08/2024 |
4.815.833 |
12,55%
|
5,25
|
5,25
|
6,04
|
5,83
|
| 14/08/2024 |
1.196.278 |
-0,96%
|
5,28
|
5,16
|
5,34
|
5,18
|
| 13/08/2024 |
3.149.147 |
-2,97%
|
5,25
|
5,03
|
5,30
|
5,23
|
| 12/08/2024 |
1.811.828 |
0,37%
|
5,41
|
5,185
|
5,54
|
5,39
|
| 09/08/2024 |
4.416.766 |
12,58%
|
5,35
|
5,20
|
5,58
|
5,37
|
| 08/08/2024 |
1.731.570 |
4,15%
|
4,65
|
4,63
|
4,925
|
4,77
|
| 07/08/2024 |
1.454.608 |
-2,86%
|
4,81
|
4,55
|
4,815
|
4,58
|
| 06/08/2024 |
1.031.244 |
1,18%
|
4,81
|
4,625
|
4,86
|
4,715
|
| 05/08/2024 |
1.816.987 |
-3,12%
|
4,23
|
4,22
|
4,74
|
4,66
|
| 02/08/2024 |
1.836.665 |
-3,02%
|
4,73
|
4,66
|
4,86
|
4,81
|
| 01/08/2024 |
1.752.401 |
-5,34%
|
5,24
|
4,895
|
5,25
|
4,96
|
| 31/07/2024 |
1.590.916 |
-0,38%
|
5,30
|
5,21
|
5,45
|
5,24
|
| 30/07/2024 |
1.242.064 |
-1,13%
|
5,34
|
5,165
|
5,39
|
5,26
|
| 29/07/2024 |
965.472 |
-1,48%
|
5,42
|
5,29
|
5,50
|
5,32
|
| 26/07/2024 |
1.075.538 |
2,86%
|
5,34
|
5,305
|
5,455
|
5,40
|
