Revolve Group Inc Class A (RVLV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
409.819 |
0,00%
|
18,05
|
18,05
|
18,68
|
18,40
|
| 17-07-2024 |
409.819 |
0,38%
|
18,05
|
18,05
|
18,68
|
18,40
|
| 16-07-2024 |
400.273 |
11,29%
|
16,78
|
16,74
|
18,35
|
18,33
|
| 15-07-2024 |
263.590 |
1,79%
|
16,24
|
16,12
|
16,83
|
16,47
|
| 12-07-2024 |
256.420 |
-0,25%
|
16,35
|
16,04
|
16,53
|
16,18
|
| 11-07-2024 |
373.116 |
7,70%
|
15,52
|
15,40
|
16,41
|
16,22
|
| 10-07-2024 |
290.313 |
-2,84%
|
15,59
|
15,06
|
15,62
|
15,06
|
| 09-07-2024 |
268.395 |
2,31%
|
15,10
|
14,92
|
15,525
|
15,50
|
| 08-07-2024 |
214.864 |
-1,50%
|
15,59
|
15,00
|
15,71
|
15,15
|
| 05-07-2024 |
266.334 |
-2,23%
|
15,69
|
15,33
|
15,845
|
15,38
|
| 04-07-2024 |
177.733 |
0,00%
|
15,52
|
15,52
|
15,92
|
15,73
|
| 03-07-2024 |
177.733 |
1,09%
|
15,52
|
15,52
|
15,92
|
15,73
|
| 02-07-2024 |
253.116 |
0,78%
|
15,48
|
15,16
|
15,63
|
15,56
|
| 01-07-2024 |
224.565 |
-2,95%
|
15,94
|
15,295
|
16,05
|
15,44
|
| 28-06-2024 |
628.636 |
3,78%
|
15,30
|
15,22
|
15,92
|
15,91
|
| 27-06-2024 |
271.144 |
-0,26%
|
15,34
|
14,97
|
15,50
|
15,33
|
| 26-06-2024 |
325.192 |
-3,94%
|
15,98
|
15,36
|
16,21
|
15,37
|
| 25-06-2024 |
333.424 |
-0,31%
|
15,99
|
15,63
|
16,01
|
16,00
|
| 24-06-2024 |
395.060 |
3,95%
|
15,64
|
15,64
|
16,17
|
16,05
|
| 21-06-2024 |
682.962 |
0,26%
|
15,36
|
15,14
|
15,55
|
15,44
|
| 20-06-2024 |
431.637 |
-3,08%
|
15,92
|
15,11
|
16,05
|
15,40
|
| 19-06-2024 |
852.070 |
0,00%
|
16,40
|
15,70
|
16,51
|
15,89
|
| 18-06-2024 |
852.070 |
-5,64%
|
16,40
|
15,70
|
16,51
|
15,89
|
| 17-06-2024 |
414.512 |
-1,49%
|
16,68
|
16,38
|
16,87
|
16,59
|
| 14-06-2024 |
282.020 |
-4,81%
|
17,31
|
16,80
|
17,3894
|
16,84
|
| 13-06-2024 |
512.752 |
-2,10%
|
18,06
|
17,565
|
18,18
|
17,69
|
| 12-06-2024 |
585.772 |
5,24%
|
17,475
|
17,56
|
18,36
|
18,09
|
| 11-06-2024 |
517.351 |
-2,99%
|
17,475
|
16,77
|
17,86
|
17,19
|
| 10-06-2024 |
372.358 |
-1,34%
|
17,67
|
17,41
|
17,86
|
17,72
|
| 07-06-2024 |
373.918 |
0,11%
|
17,715
|
17,465
|
18,02
|
17,96
|
| 06-06-2024 |
472.206 |
-2,13%
|
18,22
|
17,76
|
18,36
|
17,94
|
| 05-06-2024 |
347.474 |
1,52%
|
18,15
|
18,13
|
18,6001
|
18,325
|
| 04-06-2024 |
405.984 |
-6,28%
|
18,97
|
18,03
|
19,20
|
18,05
|
| 03-06-2024 |
258.856 |
0,94%
|
19,265
|
19,075
|
19,58
|
19,26
|
| 31-05-2024 |
354.035 |
2,53%
|
19,23
|
18,47
|
19,14
|
19,08
|
| 30-05-2024 |
338.612 |
-2,21%
|
19,23
|
18,57
|
19,26
|
18,61
|
| 29-05-2024 |
510.278 |
0,26%
|
18,79
|
18,58
|
19,26
|
19,05
|
| 28-05-2024 |
460.394 |
-1,86%
|
19,38
|
18,83
|
19,43
|
19,00
|
| 27-05-2024 |
234.887 |
0,00%
|
19,46
|
19,27
|
19,71
|
19,36
|
| 24-05-2024 |
234.887 |
-0,72%
|
19,46
|
19,27
|
19,71
|
19,36
|
| 23-05-2024 |
351.552 |
-0,51%
|
19,37
|
19,255
|
19,62
|
19,40
|
| 22-05-2024 |
404.832 |
-7,10%
|
20,64
|
19,51
|
20,91
|
19,50
|
| 21-05-2024 |
250.314 |
-1,78%
|
21,37
|
20,89
|
21,37
|
20,99
|
| 20-05-2024 |
315.338 |
-2,86%
|
22,30
|
21,375
|
22,09
|
21,37
|
| 17-05-2024 |
251.917 |
-1,79%
|
22,30
|
21,96
|
22,5325
|
22,00
|
| 16-05-2024 |
237.359 |
-1,19%
|
22,665
|
21,91
|
22,665
|
22,41
|
| 15-05-2024 |
242.091 |
-0,35%
|
22,95
|
22,27
|
23,00
|
22,68
|
| 14-05-2024 |
479.966 |
4,40%
|
21,66
|
22,2581
|
22,97
|
22,76
|
| 13-05-2024 |
397.238 |
2,16%
|
21,50
|
21,57
|
22,33
|
21,80
|
| 10-05-2024 |
277.017 |
-1,48%
|
21,50
|
20,83
|
21,655
|
21,34
|
| 09-05-2024 |
462.667 |
-0,09%
|
22,13
|
21,06
|
22,13
|
21,66
|
| 08-05-2024 |
832.260 |
2,51%
|
20,525
|
19,94
|
21,83
|
21,68
|
| 07-05-2024 |
1.068.170 |
2,03%
|
21,04
|
20,755
|
21,41
|
21,15
|
| 06-05-2024 |
455.523 |
5,39%
|
20,22
|
19,48
|
20,72
|
20,73
|
| 03-05-2024 |
486.351 |
0,31%
|
20,22
|
19,60
|
20,42
|
19,67
|
| 02-05-2024 |
482.873 |
-0,51%
|
19,86
|
19,28
|
19,965
|
19,61
|
| 01-05-2024 |
491.981 |
-0,80%
|
19,68
|
19,625
|
20,475
|
19,75
|
| 30-04-2024 |
317.797 |
-1,64%
|
19,97
|
19,51
|
20,00
|
19,909
|
| 29-04-2024 |
380.035 |
2,17%
|
20,15
|
20,05
|
20,74
|
20,24
|
| 26-04-2024 |
348.151 |
1,96%
|
19,43
|
19,33
|
20,015
|
19,81
|
| 25-04-2024 |
263.376 |
-1,87%
|
19,47
|
19,07
|
19,59
|
19,43
|
| 24-04-2024 |
274.673 |
1,07%
|
19,54
|
19,13
|
19,82
|
19,80
|
| 23-04-2024 |
426.670 |
2,24%
|
19,06
|
19,09
|
19,98
|
19,59
|
| 22-04-2024 |
234.385 |
-0,21%
|
19,10
|
18,50
|
19,26
|
19,16
|
| 19-04-2024 |
266.200 |
0,42%
|
19,03
|
18,79
|
19,29
|
19,20
|
| 18-04-2024 |
378.597 |
0,32%
|
19,27
|
18,88
|
19,53
|
19,12
|
| 17-04-2024 |
356.524 |
1,65%
|
18,53
|
18,86
|
19,27
|
19,06
|
| 16-04-2024 |
312.491 |
-0,53%
|
18,53
|
18,23
|
18,86
|
18,75
|
| 15-04-2024 |
729.457 |
0,75%
|
18,865
|
18,64
|
19,33
|
18,85
|
| 12-04-2024 |
394.369 |
-4,78%
|
19,375
|
18,56
|
19,58
|
18,71
|
| 11-04-2024 |
536.735 |
2,34%
|
20,06
|
19,335
|
19,95
|
19,65
|
| 10-04-2024 |
1.100.756 |
-8,53%
|
20,06
|
18,87
|
20,27
|
19,20
|
| 09-04-2024 |
829.175 |
5,32%
|
19,91
|
19,91
|
20,975
|
20,99
|
| 08-04-2024 |
324.631 |
3,26%
|
19,82
|
19,70
|
20,42
|
19,93
|
| 05-04-2024 |
200.265 |
-1,63%
|
19,54
|
19,12
|
19,63
|
19,30
|
| 04-04-2024 |
210.342 |
-0,10%
|
20,035
|
19,47
|
20,19
|
19,62
|
| 03-04-2024 |
205.765 |
-1,95%
|
20,05
|
19,57
|
20,21
|
19,64
|
| 02-04-2024 |
354.631 |
-5,12%
|
21,195
|
19,78
|
21,32
|
20,03
|
| 01-04-2024 |
315.232 |
-0,28%
|
20,45
|
20,59
|
21,20
|
21,11
|
| 28-03-2024 |
301.756 |
3,02%
|
20,45
|
20,69
|
21,53
|
21,17
|
| 27-03-2024 |
226.139 |
1,68%
|
20,45
|
20,22
|
20,69
|
20,55
|
| 26-03-2024 |
230.754 |
2,49%
|
20,70
|
19,86
|
20,57
|
20,21
|
| 25-03-2024 |
280.462 |
-4,23%
|
20,70
|
19,6082
|
20,76
|
19,72
|
| 22-03-2024 |
286.547 |
0,20%
|
20,26
|
20,172
|
20,94
|
20,59
|
| 21-03-2024 |
537.180 |
-0,29%
|
20,37
|
20,435
|
21,98
|
20,55
|
| 20-03-2024 |
203.715 |
0,44%
|
20,37
|
20,075
|
20,69
|
20,61
|
| 19-03-2024 |
274.150 |
-1,58%
|
20,53
|
20,02
|
21,01
|
20,52
|
| 18-03-2024 |
257.182 |
-0,67%
|
20,99
|
20,36
|
21,12
|
20,85
|
| 15-03-2024 |
278.552 |
0,77%
|
20,84
|
20,876
|
21,34
|
20,99
|
| 14-03-2024 |
219.408 |
-3,74%
|
21,47
|
20,68
|
21,65
|
20,83
|
| 13-03-2024 |
264.159 |
2,08%
|
21,25
|
21,42
|
22,05
|
21,64
|
| 12-03-2024 |
350.651 |
-1,03%
|
21,77
|
21,195
|
22,05
|
21,20
|
| 11-03-2024 |
357.545 |
4,03%
|
19,655
|
19,765
|
21,86
|
21,42
|
| 08-03-2024 |
529.429 |
5,92%
|
19,655
|
19,765
|
20,72
|
20,59
|
| 07-03-2024 |
435.748 |
-8,48%
|
21,61
|
19,345
|
21,61
|
19,44
|
| 06-03-2024 |
355.721 |
-0,84%
|
21,78
|
20,97
|
21,675
|
21,24
|
| 05-03-2024 |
541.437 |
-4,25%
|
21,78
|
21,29
|
22,25
|
21,42
|
| 04-03-2024 |
845.634 |
-1,54%
|
22,60
|
22,38
|
23,19
|
22,37
|
| 01-03-2024 |
764.742 |
3,60%
|
22,07
|
21,77
|
22,97
|
22,72
|
| 29-02-2024 |
972.201 |
2,72%
|
21,48
|
20,84
|
21,99
|
21,93
|
Por favor leia o