Rocket Lab Rg (RKLB)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/02/2025 |
4.647.440 |
-1,00%
|
28,27
|
27,39
|
29,78
|
27,74
|
| 17/02/2025 |
3.105.497 |
0,00%
|
28,24
|
27,05
|
28,65
|
28,02
|
| 14/02/2025 |
3.105.497 |
-0,99%
|
28,24
|
27,05
|
28,65
|
28,02
|
| 13/02/2025 |
3.884.232 |
2,46%
|
28,09
|
27,01
|
28,38
|
28,30
|
| 12/02/2025 |
3.733.892 |
-2,13%
|
28,00
|
27,40
|
28,57
|
27,62
|
| 11/02/2025 |
4.304.659 |
-7,78%
|
29,99
|
28,08
|
30,30
|
28,22
|
| 10/02/2025 |
6.556.062 |
11,64%
|
27,75
|
27,36
|
31,08
|
30,60
|
| 07/02/2025 |
4.771.751 |
-0,98%
|
27,99
|
27,22
|
29,69
|
27,41
|
| 06/02/2025 |
3.784.064 |
-3,22%
|
28,58
|
27,26
|
28,91
|
27,68
|
| 05/02/2025 |
3.428.151 |
-0,28%
|
29,00
|
27,85
|
29,13
|
28,60
|
| 04/02/2025 |
4.275.103 |
1,06%
|
29,00
|
28,41
|
30,15
|
28,68
|
| 03/02/2025 |
4.885.981 |
-2,31%
|
27,05
|
26,46
|
29,18
|
28,38
|
| 31/01/2025 |
5.115.784 |
1,82%
|
28,59
|
28,28
|
30,52
|
29,05
|
| 30/01/2025 |
4.869.734 |
-1,18%
|
29,18
|
27,78
|
30,80
|
28,53
|
| 29/01/2025 |
3.147.724 |
-0,38%
|
29,26
|
28,265
|
30,44
|
28,87
|
| 28/01/2025 |
3.974.741 |
-1,53%
|
29,73
|
27,88
|
30,49
|
28,98
|
| 27/01/2025 |
4.217.348 |
-3,06%
|
28,94
|
28,485
|
30,23
|
29,43
|
| 24/01/2025 |
5.564.935 |
-3,83%
|
32,09
|
30,205
|
33,34
|
30,36
|
| 23/01/2025 |
5.298.998 |
6,58%
|
29,00
|
28,51
|
31,74
|
31,57
|
| 22/01/2025 |
7.108.676 |
-5,28%
|
29,68
|
28,45
|
30,15
|
29,62
|
| 21/01/2025 |
14.783.185 |
30,29%
|
26,00
|
25,53
|
31,64
|
31,27
|
| 20/01/2025 |
3.507.534 |
0,00%
|
25,13
|
23,95
|
25,65
|
24,00
|
| 17/01/2025 |
3.507.534 |
-2,60%
|
25,13
|
23,95
|
25,65
|
24,00
|
| 16/01/2025 |
3.121.113 |
-0,92%
|
25,03
|
24,21
|
25,77
|
24,64
|
| 15/01/2025 |
3.938.465 |
2,94%
|
25,04
|
24,785
|
26,48
|
24,87
|
| 14/01/2025 |
3.282.172 |
1,05%
|
24,45
|
23,42
|
24,855
|
24,16
|
| 13/01/2025 |
4.052.810 |
-11,15%
|
25,60
|
23,62
|
25,60
|
23,91
|
| 10/01/2025 |
4.055.822 |
-1,64%
|
26,68
|
26,01
|
27,99
|
26,91
|
| 09/01/2025 |
12.477.402 |
-0,29%
|
27,30
|
25,86
|
28,32
|
27,36
|
| 08/01/2025 |
4.674.551 |
-2,11%
|
27,30
|
25,90
|
28,32
|
27,36
|
| 07/01/2025 |
5.001.044 |
-2,95%
|
29,10
|
27,42
|
29,95
|
27,95
|
| 06/01/2025 |
5.168.242 |
0,21%
|
28,98
|
28,60
|
30,26
|
28,80
|
| 03/01/2025 |
5.993.374 |
15,14%
|
25,11
|
25,05
|
28,77
|
28,74
|
| 02/01/2025 |
3.705.917 |
-2,00%
|
25,32
|
23,70
|
25,635
|
24,96
|
| 31/12/2024 |
4.396.536 |
-3,23%
|
26,50
|
25,19
|
26,87
|
25,47
|
| 30/12/2024 |
3.876.635 |
-3,31%
|
26,22
|
24,90
|
26,81
|
26,32
|
| 27/12/2024 |
4.352.634 |
-4,29%
|
28,13
|
26,74
|
28,71
|
27,22
|
| 26/12/2024 |
4.916.548 |
6,92%
|
26,60
|
26,11
|
28,80
|
28,44
|
| 24/12/2024 |
2.210.841 |
3,95%
|
25,54
|
25,09
|
26,60
|
26,60
|
| 23/12/2024 |
4.113.300 |
2,90%
|
24,93
|
24,345
|
26,32
|
25,59
|
| 20/12/2024 |
10.241.828 |
7,11%
|
22,14
|
22,01
|
25,28
|
24,87
|
| 19/12/2024 |
3.810.866 |
1,31%
|
23,75
|
22,70
|
24,70
|
23,22
|
| 18/12/2024 |
6.798.424 |
-13,08%
|
26,28
|
22,90
|
26,78
|
22,92
|
| 17/12/2024 |
3.502.803 |
1,81%
|
25,91
|
24,53
|
26,45
|
26,37
|
| 16/12/2024 |
5.338.917 |
6,06%
|
24,42
|
23,36
|
25,945
|
25,90
|
| 13/12/2024 |
4.884.617 |
8,15%
|
22,42
|
22,42
|
24,56
|
24,42
|
| 12/12/2024 |
3.508.293 |
-3,30%
|
22,91
|
22,33
|
23,96
|
22,58
|
| 11/12/2024 |
3.765.516 |
2,19%
|
22,90
|
21,93
|
23,985
|
23,35
|
| 10/12/2024 |
3.341.059 |
-1,68%
|
22,88
|
22,81
|
24,40
|
22,85
|
| 09/12/2024 |
8.099.847 |
-5,83%
|
24,91
|
21,88
|
24,91
|
23,24
|
| 06/12/2024 |
4.454.920 |
3,18%
|
24,41
|
23,43
|
25,00
|
24,68
|
| 05/12/2024 |
4.532.105 |
3,50%
|
23,10
|
22,67
|
24,52
|
23,92
|
| 04/12/2024 |
5.562.224 |
0,43%
|
22,95
|
22,34
|
23,995
|
23,11
|
| 03/12/2024 |
7.454.157 |
-4,74%
|
23,80
|
22,50
|
24,25
|
23,01
|
| 02/12/2024 |
9.042.100 |
-11,46%
|
27,95
|
24,00
|
28,00
|
24,155
|
| 29/11/2024 |
4.493.294 |
6,27%
|
26,00
|
25,665
|
28,02
|
27,28
|
| 27/11/2024 |
5.723.879 |
0,90%
|
25,78
|
24,73
|
27,20
|
25,67
|
| 26/11/2024 |
9.300.872 |
5,74%
|
23,73
|
23,63
|
26,70
|
25,44
|
| 25/11/2024 |
9.213.507 |
3,44%
|
25,30
|
22,84
|
25,565
|
24,06
|
| 22/11/2024 |
6.424.517 |
3,79%
|
23,00
|
22,39
|
23,80
|
23,26
|
| 21/11/2024 |
7.131.646 |
11,05%
|
20,40
|
19,755
|
22,475
|
22,41
|
| 20/11/2024 |
4.567.626 |
-1,56%
|
20,55
|
19,645
|
20,76
|
20,18
|
| 19/11/2024 |
6.293.177 |
6,27%
|
19,00
|
18,73
|
20,965
|
20,50
|
| 18/11/2024 |
6.914.838 |
1,53%
|
19,50
|
18,48
|
20,34
|
19,29
|
| 15/11/2024 |
8.951.762 |
9,45%
|
17,00
|
16,805
|
19,47
|
19,00
|
| 14/11/2024 |
9.620.987 |
-7,81%
|
19,41
|
17,26
|
19,41
|
17,36
|
| 13/11/2024 |
23.901.812 |
28,44%
|
19,19
|
18,66
|
22,54
|
18,83
|
| 12/11/2024 |
5.798.127 |
-0,81%
|
14,44
|
14,25
|
15,01
|
14,66
|
| 11/11/2024 |
7.060.060 |
9,40%
|
14,64
|
14,01
|
15,24
|
14,78
|
| 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
|
