Revolve Group Inc Class A (RVLV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
232.507 |
-1,98%
|
22,03
|
22,03
|
22,96
|
22,24
|
| 22/10/2026 |
223.669 |
3,09%
|
22,9655
|
22,12
|
22,9655
|
22,69
|
| 21/10/2026 |
263.342 |
-5,11%
|
22,9118
|
21,965
|
23,38
|
22,01
|
| 20/10/2026 |
391.516 |
4,01%
|
22,32
|
22,031
|
23,22
|
23,20
|
| 19/10/2026 |
404.872 |
-2,15%
|
22,85
|
22,31
|
22,96
|
22,31
|
| 16/10/2026 |
481.562 |
-1,57%
|
23,19
|
22,615
|
23,64
|
22,80
|
| 15/10/2026 |
516.854 |
7,50%
|
21,78
|
21,64
|
23,5474
|
23,21
|
| 14/10/2026 |
171.503 |
0,53%
|
21,529
|
21,04
|
21,645
|
21,60
|
| 13/10/2026 |
185.742 |
-0,62%
|
21,58
|
21,47
|
22,20
|
21,53
|
| 12/10/2026 |
151.527 |
-0,14%
|
21,59
|
21,43
|
21,96
|
21,66
|
| 09/10/2026 |
154.655 |
0,28%
|
21,60
|
21,46
|
21,92
|
21,69
|
| 08/10/2026 |
151.338 |
1,55%
|
21,0503
|
20,91
|
21,64
|
21,63
|
| 07/10/2026 |
184.134 |
0,42%
|
21,18
|
20,82
|
21,47
|
21,30
|
| 06/10/2026 |
163.207 |
0,86%
|
20,91
|
20,83
|
21,23
|
21,21
|
| 05/10/2026 |
208.687 |
1,45%
|
20,79
|
20,3999
|
21,29
|
21,05
|
| 02/10/2026 |
236.651 |
-2,26%
|
21,59
|
20,56
|
21,59
|
20,75
|
| 01/10/2026 |
258.125 |
-0,47%
|
21,46
|
20,8613
|
21,46
|
21,23
|
| 30/09/2026 |
197.038 |
0,28%
|
21,27
|
21,205
|
21,57
|
21,33
|
| 29/09/2026 |
257.967 |
0,14%
|
21,75
|
20,88
|
21,75
|
21,27
|
| 28/09/2026 |
237.414 |
0,19%
|
20,845
|
20,72
|
21,29
|
21,24
|
| 25/09/2026 |
230.096 |
2,68%
|
20,80
|
20,53
|
21,28
|
21,20
|
| 24/09/2026 |
233.407 |
-0,15%
|
20,67
|
20,35
|
20,755
|
20,68
|
| 23/09/2026 |
247.901 |
-3,63%
|
21,42
|
20,675
|
21,60
|
20,72
|
| 22/09/2026 |
354.111 |
1,66%
|
21,47
|
21,02
|
22,11
|
21,50
|
| 21/09/2026 |
415.252 |
2,35%
|
21,01
|
20,70
|
21,32
|
21,15
|
| 18/09/2026 |
320.602 |
-1,27%
|
20,92
|
20,32
|
21,05
|
20,66
|
| 17/09/2026 |
400.283 |
1,48%
|
21,12
|
20,27
|
21,18
|
20,92
|
| 16/09/2026 |
539.758 |
-0,51%
|
20,71
|
20,395
|
21,335
|
20,61
|
| 15/09/2026 |
318.576 |
1,07%
|
20,62
|
20,27
|
20,78
|
20,71
|
| 14/09/2026 |
344.220 |
-3,08%
|
21,85
|
20,47
|
21,85
|
20,49
|
| 11/09/2026 |
272.016 |
3,17%
|
20,87
|
20,50
|
21,22
|
21,13
|
| 10/09/2026 |
388.963 |
5,08%
|
19,32
|
19,25
|
20,515
|
20,48
|
| 09/09/2026 |
341.949 |
-3,18%
|
19,92
|
19,48
|
20,08
|
19,49
|
| 08/09/2026 |
450.352 |
-5,71%
|
21,39
|
20,105
|
21,39
|
20,13
|
| 04/09/2026 |
279.529 |
-0,58%
|
21,6507
|
21,18
|
21,76
|
21,35
|
| 03/09/2026 |
753.726 |
-1,63%
|
22,00
|
21,11
|
22,326
|
21,51
|
| 02/09/2026 |
467.266 |
-1,62%
|
22,21
|
21,57
|
22,48
|
21,84
|
| 01/09/2026 |
496.706 |
0,00%
|
22,22
|
21,8287
|
22,88
|
22,21
|
| 31/08/2026 |
371.441 |
-3,14%
|
22,9101
|
22,02
|
22,9101
|
22,22
|
| 28/08/2026 |
263.656 |
-0,17%
|
23,01
|
22,90
|
23,50
|
22,91
|
| 27/08/2026 |
239.590 |
-1,63%
|
22,94
|
22,92
|
23,3801
|
22,98
|
| 26/08/2026 |
263.969 |
0,17%
|
23,15
|
23,15
|
23,66
|
23,36
|
| 25/08/2026 |
292.493 |
-2,71%
|
24,20
|
22,94
|
24,20
|
23,31
|
| 24/08/2026 |
207.757 |
0,93%
|
23,80
|
23,715
|
24,75
|
23,96
|
| 21/08/2026 |
276.781 |
-1,62%
|
24,16
|
23,44
|
24,5721
|
23,76
|
| 20/08/2026 |
510.869 |
1,01%
|
23,97
|
23,188
|
24,66
|
24,15
|
| 19/08/2026 |
372.555 |
4,22%
|
23,31
|
22,82
|
23,90
|
23,86
|
| 18/08/2026 |
378.098 |
-1,21%
|
23,3144
|
22,86
|
23,5147
|
22,86
|
| 17/08/2026 |
422.822 |
-2,32%
|
23,80
|
22,92
|
24,00
|
23,59
|
| 14/08/2026 |
221.981 |
-1,95%
|
24,1782
|
23,53
|
24,345
|
23,69
|
| 13/08/2026 |
312.473 |
1,60%
|
24,00
|
23,525
|
24,18
|
24,16
|
| 12/08/2026 |
273.298 |
0,04%
|
23,93
|
23,215
|
24,06
|
23,78
|
| 11/08/2026 |
230.052 |
-1,98%
|
24,31
|
23,625
|
24,31
|
23,79
|
| 10/08/2026 |
354.683 |
0,17%
|
24,23
|
23,97
|
24,655
|
24,29
|
| 07/08/2026 |
328.829 |
-1,28%
|
24,7555
|
24,17
|
25,4246
|
24,29
|
| 06/08/2026 |
343.014 |
-2,57%
|
24,50
|
24,36
|
25,33
|
24,63
|
| 05/08/2026 |
1.267.174 |
-3,26%
|
25,12
|
24,595
|
27,34
|
25,30
|
| 04/08/2026 |
660.439 |
1,46%
|
26,3037
|
25,77
|
26,87
|
26,37
|
| 03/08/2026 |
634.354 |
3,62%
|
25,11
|
25,08
|
26,46
|
26,02
|
| 31/07/2026 |
254.325 |
-1,30%
|
25,625
|
25,06
|
25,455
|
25,11
|
| 30/07/2026 |
377.817 |
-1,24%
|
25,58
|
25,15
|
25,84
|
25,44
|
| 29/07/2026 |
480.778 |
-4,04%
|
26,92
|
25,61
|
26,92
|
25,81
|
| 28/07/2026 |
288.559 |
4,33%
|
25,66
|
25,66
|
26,92
|
26,83
|
| 27/07/2026 |
448.258 |
2,86%
|
25,14
|
24,81
|
26,125
|
25,74
|
| 24/07/2026 |
262.722 |
2,33%
|
24,80
|
24,32
|
25,205
|
24,99
|
| 23/07/2026 |
416.128 |
-4,10%
|
25,23
|
24,00
|
25,23
|
24,42
|
| 22/07/2026 |
392.999 |
0,00%
|
25,58
|
24,90
|
25,758
|
25,37
|
| 21/07/2026 |
347.931 |
-2,56%
|
26,38
|
25,08
|
26,38
|
25,37
|
| 20/07/2026 |
268.395 |
4,62%
|
24,96
|
24,96
|
26,035
|
26,03
|
| 17/07/2026 |
268.757 |
-2,52%
|
25,40
|
24,62
|
25,90
|
24,88
|
| 16/07/2026 |
260.392 |
2,74%
|
24,88
|
24,88
|
25,73
|
25,56
|
| 15/07/2026 |
263.950 |
1,68%
|
24,85
|
24,28
|
25,58
|
24,84
|
| 14/07/2026 |
163.102 |
0,87%
|
24,59
|
23,97
|
24,77
|
24,43
|
| 13/07/2026 |
475.361 |
1,34%
|
23,93
|
23,855
|
24,68
|
24,22
|
| 10/07/2026 |
242.259 |
3,46%
|
23,37
|
23,37
|
24,08
|
23,93
|
| 09/07/2026 |
263.181 |
4,17%
|
22,11
|
22,01
|
23,21
|
23,13
|
| 08/07/2026 |
394.728 |
-1,35%
|
22,3763
|
21,39
|
22,39
|
22,18
|
| 07/07/2026 |
268.167 |
-0,22%
|
22,31
|
22,27
|
22,85
|
22,54
|
| 06/07/2026 |
236.735 |
0,27%
|
22,7043
|
21,89
|
22,91
|
22,65
|
| 02/07/2026 |
219.177 |
-2,77%
|
23,26
|
22,40
|
23,47
|
22,62
|
| 01/07/2026 |
300.320 |
1,97%
|
22,89
|
22,66
|
23,565
|
23,26
|
| 30/06/2026 |
320.385 |
-3,05%
|
23,51
|
22,45
|
23,51
|
22,89
|
| 29/06/2026 |
362.142 |
-0,67%
|
23,85
|
23,12
|
24,08
|
23,61
|
| 26/06/2026 |
303.922 |
4,28%
|
22,90
|
22,20
|
23,85
|
23,76
|
| 25/06/2026 |
335.227 |
-0,81%
|
22,8256
|
22,61
|
23,58
|
22,79
|
| 24/06/2026 |
302.536 |
8,11%
|
21,74
|
21,28
|
22,94
|
22,94
|
| 23/06/2026 |
230.488 |
1,85%
|
20,3939
|
20,24
|
21,30
|
21,15
|
| 18/06/2026 |
615.089 |
5,67%
|
20,50
|
20,50
|
22,41
|
20,79
|
| 17/06/2026 |
253.718 |
-2,69%
|
21,18
|
20,57
|
21,62
|
20,65
|
| 16/06/2026 |
293.288 |
2,16%
|
19,90
|
19,90
|
21,35
|
21,22
|
| 15/06/2026 |
364.544 |
0,61%
|
21,6064
|
20,71
|
21,6064
|
20,77
|
| 12/06/2026 |
241.186 |
0,93%
|
20,44
|
20,03
|
21,1596
|
20,63
|
| 11/06/2026 |
524.635 |
0,54%
|
21,07
|
19,92
|
21,07
|
20,44
|
| 10/06/2026 |
543.885 |
0,35%
|
20,28
|
20,0386
|
21,29
|
20,35
|
| 09/06/2026 |
786.546 |
3,38%
|
19,60
|
19,60
|
20,7099
|
20,27
|
| 08/06/2026 |
441.046 |
3,39%
|
19,05
|
18,7951
|
19,62
|
19,54
|
| 05/06/2026 |
569.229 |
-2,46%
|
19,67
|
18,64
|
19,67
|
18,88
|
| 04/06/2026 |
602.748 |
1,74%
|
19,31
|
19,04
|
19,7006
|
19,33
|
| 03/06/2026 |
730.953 |
-1,31%
|
19,92
|
18,47
|
19,92
|
18,97
|
| 02/06/2026 |
710.591 |
-1,64%
|
19,2967
|
18,68
|
19,53
|
19,15
|
