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 > >>
28/02/2024	2.919.642	22,07%	20,94	19,69	21,49	21,35
27/02/2024	1.185.400	3,06%	17,19	15,87	17,76	17,49
26/02/2024	615.966	4,50%	16,24	15,87	17,025	16,97
23/02/2024	654.339	0,12%	16,345	16,20	16,57	16,24
22/02/2024	563.886	0,43%	16,12	15,85	16,44	16,22
21/02/2024	507.412	-4,10%	16,67	16,01	16,67	16,15
20/02/2024	372.667	-0,94%	16,77	16,59	16,93	16,84
19/02/2024	337.671	0,00%	16,84	16,66	17,10	17,00
16/02/2024	337.671	-1,73%	16,84	16,66	17,10	17,00
15/02/2024	608.172	-1,04%	17,50	16,95	17,52	17,12
14/02/2024	351.696	5,30%	16,525	16,53	17,34	17,30
13/02/2024	497.888	-4,81%	16,525	16,19	16,90	16,43
12/02/2024	407.849	5,12%	16,50	15,622	17,31	17,26
09/02/2024	486.563	4,85%	15,70	15,622	16,5575	16,42
08/02/2024	337.580	3,23%	15,18	15,17	15,69	15,66
07/02/2024	234.896	0,53%	15,095	14,81	15,19	15,17
06/02/2024	349.874	4,36%	14,58	14,56	15,305	15,09
05/02/2024	332.702	-3,60%	14,88	14,295	14,96	14,46
02/02/2024	330.223	3,16%	14,38	14,12	15,075	15,00
01/02/2024	245.323	0,90%	14,69	14,04	14,76	14,54
31/01/2024	229.134	-3,42%	14,69	14,345	15,09	14,41
30/01/2024	588.124	-3,37%	15,17	14,735	15,33	14,92
29/01/2024	328.540	0,59%	15,36	15,18	15,57	15,44
26/01/2024	350.949	-0,65%	15,47	15,295	15,79	15,35
25/01/2024	234.193	1,78%	15,47	15,14	15,525	15,45
24/01/2024	363.646	0,46%	15,22	14,805	15,31	15,18
23/01/2024	317.140	0,80%	15,16	14,9899	15,53	15,11
22/01/2024	510.309	3,81%	14,60	13,96	15,095	14,99
19/01/2024	396.077	-0,07%	14,84	13,96	14,855	14,44
18/01/2024	383.934	-2,37%	14,84	14,08	14,855	14,45
17/01/2024	569.215	2,78%	14,98	14,36	15,10	14,80
16/01/2024	289.236	-1,03%	14,32	14,225	14,59	14,40
15/01/2024	320.830	-0,82%	14,94	14,55	15,21	14,55
12/01/2024	320.830	-0,82%	14,94	14,55	15,21	14,55
11/01/2024	526.216	-0,95%	14,63	14,35	14,888	14,67
10/01/2024	550.190	-2,18%	14,47	14,215	14,87	14,81
09/01/2024	317.336	-2,26%	15,30	15,05	15,47	15,14
08/01/2024	340.809	4,03%	15,00	14,82	15,625	15,49
05/01/2024	355.272	-3,25%	15,24	14,87	15,52	14,89
04/01/2024	571.113	-3,09%	15,24	15,04	15,61	15,39
03/01/2024	503.531	-4,68%	16,25	15,495	16,405	15,88
02/01/2024	488.839	0,48%	16,45	16,37	17,42	16,66
29/12/2023	323.476	-3,94%	17,145	16,54	17,30	16,58
28/12/2023	287.500	-1,88%	17,61	17,245	17,60	17,26
27/12/2023	245.382	-0,79%	17,87	17,25	17,93	17,59
26/12/2023	260.131	0,28%	17,73	17,3875	17,86	17,73
22/12/2023	377.917	-2,48%	18,33	17,59	18,2218	17,68
21/12/2023	314.921	0,78%	18,33	17,749	18,42	18,13
20/12/2023	348.150	-3,33%	18,68	17,98	19,09	17,99
19/12/2023	299.883	3,79%	18,07	18,11	18,66	18,61
18/12/2023	540.670	0,28%	17,85	17,82	18,22	17,93
15/12/2023	581.342	0,96%	17,92	17,665	18,22	17,88
14/12/2023	1.050.040	7,14%	16,08	17,07	17,795	17,71
13/12/2023	662.262	2,61%	16,08	15,65	16,55	16,53
12/12/2023	685.691	0,12%	16,00	15,60	16,33	16,11
11/12/2023	556.614	3,94%	15,51	15,4599	16,16	16,09
08/12/2023	652.865	0,59%	15,60	15,29	16,09	15,48
07/12/2023	880.601	10,48%	13,86	13,76	15,40	15,39
06/12/2023	513.357	0,07%	14,17	13,87	14,45	13,93
05/12/2023	393.009	-3,33%	14,17	13,9002	14,47	13,92
04/12/2023	512.333	-1,10%	14,62	14,175	14,92	14,40
01/12/2023	782.174	9,31%	13,39	13,26	14,56	14,56
30/11/2023	387.781	-4,59%	14,44	13,24	14,03	13,32
29/11/2023	558.922	-1,83%	14,44	13,941	14,845	13,96
28/11/2023	432.419	-0,63%	14,75	13,825	14,35	14,22
27/11/2023	549.082	-3,44%	14,75	14,25	14,725	14,31
24/11/2023	163.384	0,96%	14,82	14,55	14,90	14,80
23/11/2023	317.372	2,61%	14,74	14,54	14,98	14,96
22/11/2023	314.592	0,55%	14,74	14,54	14,98	14,66
21/11/2023	470.989	-1,75%	14,65	14,40	14,765	14,58
20/11/2023	444.211	5,77%	13,99	13,985	14,835	14,84
17/11/2023	304.128	1,67%	14,05	13,86	14,25	14,03
16/11/2023	273.498	-3,36%	13,96	13,63	14,12	13,80
15/11/2023	399.627	4,23%	13,96	13,345	14,55	14,28
14/11/2023	417.160	7,96%	13,33	13,345	13,755	13,70
13/11/2023	374.622	-3,50%	12,97	12,63	13,005	12,69
10/11/2023	279.271	0,31%	13,115	12,85	13,25	13,15
09/11/2023	416.219	-7,23%	13,76	12,995	13,685	12,58
08/11/2023	365.958	-2,59%	13,76	13,53	13,87	13,56
07/11/2023	472.647	4,43%	13,34	13,34	14,015	13,92
06/11/2023	527.191	-0,15%	13,79	12,98	13,385	13,33
03/11/2023	659.659	0,00%	13,79	13,27	14,365	13,35
02/11/2023	1.404.760	-1,11%	13,16	12,42	13,45	13,35
01/11/2023	753.526	-1,82%	13,61	13,30	13,81	13,50
31/10/2023	576.434	5,85%	13,32	12,91	13,96	13,75
30/10/2023	343.105	0,08%	13,45	12,91	13,345	12,99
27/10/2023	151.993	-2,38%	13,45	12,84	13,35	12,935
26/10/2023	447.904	0,91%	13,15	12,67	13,45	13,25
25/10/2023	600.539	-3,46%	13,68	13,08	13,555	13,13
24/10/2023	488.487	1,95%	13,68	13,39	13,97	13,60
23/10/2023	674.615	-1,84%	13,41	13,30	13,81	13,34
20/10/2023	758.620	-3,14%	13,735	13,49	13,97	13,59
19/10/2023	415.532	-3,64%	14,61	14,03	14,68	14,03
18/10/2023	241.508	-3,19%	14,85	14,515	14,97	14,56
17/10/2023	544.868	-0,60%	14,79	14,72	15,385	15,04
16/10/2023	444.605	4,27%	14,79	14,72	15,31	15,13
13/10/2023	361.706	-1,23%	14,64	14,2777	14,725	14,51
12/10/2023	494.192	-0,34%	14,58	14,305	14,75	14,69
11/10/2023	805.596	0,00%	14,96	14,44	15,24	14,74
10/10/2023	828.606	1,17%	14,67	14,51	15,26	14,74