Revolve Group Inc Class A (RVLV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
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