BiG | O banco que entende os seus valores.

Revolve Group Inc Class A (RVLV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/04/2026	256.222	-0,11%	26,41	26,19	26,71	26,30
27/04/2026	39.713	-2,01%	26,70	26,28	27,22	26,33
24/04/2026	353.332	1,44%	27,48	25,96	27,48	26,83
23/04/2026	364.589	-5,57%	27,35	25,9126	27,61	26,45
22/04/2026	351.649	1,59%	27,26	27,19	27,85	27,44
21/04/2026	434.417	1,01%	26,80	26,475	27,37	27,01
20/04/2026	267.544	-2,05%	27,12	26,20	27,44	26,74
17/04/2026	829.496	3,06%	27,00	26,99	28,42	27,30
16/04/2026	328.760	5,85%	25,06	25,04	26,51	26,49
15/04/2026	267.442	-0,20%	25,20	24,68	25,46	25,03
14/04/2026	348.626	0,08%	25,14	24,92	25,717	25,08
13/04/2026	335.143	2,04%	24,22	24,17	25,29	25,06
10/04/2026	256.719	-4,40%	25,57	24,49	25,86	24,56
09/04/2026	464.378	2,89%	24,77	24,66	26,00	25,69
08/04/2026	661.332	7,17%	23,80	23,61	25,425	24,95
07/04/2026	267.060	-0,73%	23,10	22,575	23,615	23,28
06/04/2026	436.248	5,39%	22,40	22,27	23,76	23,45
02/04/2026	293.483	0,23%	22,20	21,43	22,43	22,25
01/04/2026	252.226	-1,81%	22,61	22,10	23,02	22,20
31/03/2026	277.459	2,77%	22,25	21,53	22,74	22,61
30/03/2026	375.022	0,39%	22,24	21,755	22,44	21,99
27/03/2026	283.306	-1,53%	21,92	21,565	22,1797	21,92
26/03/2026	254.635	-2,11%	22,59	22,145	23,1014	22,25
25/03/2026	248.116	3,37%	22,35	22,12	22,72	22,72
24/03/2026	278.292	-0,90%	22,26	21,29	22,26	21,98
23/03/2026	351.618	0,32%	22,18	22,16	23,31	22,18
20/03/2026	231.063	-3,52%	23,00	21,9228	23,00	22,11
19/03/2026	280.525	-0,04%	22,60	22,42	23,16	22,86
18/03/2026	223.523	-1,38%	23,08	22,69	23,31	22,87
17/03/2026	217.645	2,07%	23,06	22,93	23,61	23,19
16/03/2026	314.988	-0,87%	23,37	22,61	23,37	22,72
13/03/2026	310.710	0,35%	23,15	22,68	23,3299	22,92
12/03/2026	574.673	-6,78%	23,93	22,72	24,34	22,84
11/03/2026	671.503	2,04%	23,95	23,58	25,03	24,50
10/03/2026	284.137	0,21%	24,19	23,66	24,52	24,01
09/03/2026	425.708	-5,07%	24,69	22,86	24,69	23,96
06/03/2026	385.169	-1,25%	25,17	24,52	25,86	25,23
05/03/2026	402.898	3,70%	24,48	24,48	25,64	25,56
04/03/2026	434.718	1,98%	24,70	24,19	25,0826	24,70
03/03/2026	885.487	0,54%	23,60	22,84	24,64	24,22
02/03/2026	834.410	-4,25%	25,16	23,95	25,16	24,09
27/02/2026	671.324	-4,34%	26,20	24,60	26,20	25,16
26/02/2026	992.568	7,96%	24,68	24,68	26,705	26,30
25/02/2026	1.723.922	-5,95%	26,00	22,16	26,00	24,36
24/02/2026	1.411.649	6,58%	23,89	23,89	26,02	25,90
23/02/2026	857.709	-3,53%	24,94	23,62	25,10	24,30
20/02/2026	1.502.652	0,48%	19,6012	19,6012	25,855	25,19
19/02/2026	490.705	0,60%	24,748	24,39	25,08	25,07
18/02/2026	688.727	1,18%	28,10	24,53	28,50	24,92
17/02/2026	477.053	-1,83%	24,2306	24,1042	25,355	24,63
13/02/2026	279.567	1,17%	24,82	24,738	25,4239	25,09
12/02/2026	728.087	-3,31%	25,90	24,62	26,23	24,80
11/02/2026	396.539	-3,72%	26,65	25,50	26,96	25,65
10/02/2026	225.485	-1,44%	27,015	26,62	27,46	26,65
09/02/2026	253.365	2,08%	27,01	26,19	27,1125	27,04
06/02/2026	392.508	2,36%	26,80	26,24	27,00	26,49
05/02/2026	574.973	-1,31%	26,65	25,88	27,04	26,30
04/02/2026	937.523	-1,19%	27,01	26,11	27,815	26,65
03/02/2026	554.870	-3,09%	28,40	26,66	28,5573	26,97
02/02/2026	385.089	0,65%	27,42	27,42	28,15	27,83
30/01/2026	369.758	-1,95%	28,04	27,50	28,388	27,65
29/01/2026	362.529	-1,23%	28,55	28,085	28,80	28,20
28/01/2026	354.648	-1,76%	29,06	28,35	29,50	28,55
27/01/2026	378.337	-2,97%	30,02	28,7601	30,10	29,06
26/01/2026	221.937	2,45%	29,08	29,08	30,135	29,95
23/01/2026	211.737	-2,53%	29,98	28,8401	29,99	29,23
22/01/2026	271.386	-0,13%	30,48	29,725	30,854	29,99
21/01/2026	447.635	4,53%	28,54	28,54	30,475	30,03
20/01/2026	688.803	-5,40%	29,60	28,60	30,4839	28,73
16/01/2026	336.232	-1,81%	30,71	30,08	30,925	30,37
15/01/2026	318.877	2,18%	30,53	30,37	31,42	30,93
14/01/2026	280.020	-3,45%	31,35	30,11	31,50	30,27
13/01/2026	293.791	2,38%	30,59	30,385	31,35	31,35
12/01/2026	431.142	-0,58%	30,70	29,42	31,27	30,62
09/01/2026	525.053	-1,54%	31,75	29,95	31,75	30,80
08/01/2026	367.592	0,22%	31,00	31,00	31,68	31,28
07/01/2026	449.780	-0,32%	31,23	30,86	31,64	31,21
06/01/2026	397.893	3,13%	30,31	30,07	31,59	31,31
05/01/2026	482.991	2,71%	29,56	29,56	31,205	30,36
02/01/2026	425.488	-0,10%	30,26	29,56	31,16	29,56
31/12/2025	385.248	-1,89%	30,74	30,15	30,8273	30,19
30/12/2025	713.591	-2,16%	31,60	30,19	31,99	30,19
29/12/2025	783.542	3,39%	30,32	30,04	31,48	31,45
26/12/2025	554.549	1,94%	30,06	29,48	30,50	30,42
24/12/2025	348.284	-0,40%	29,85	29,145	30,12	29,84
23/12/2025	520.869	0,37%	29,67	28,95	29,825	29,81
22/12/2025	436.859	2,45%	29,30	28,9701	29,945	29,70
19/12/2025	550.232	2,15%	28,17	28,03	29,03	28,99
18/12/2025	498.139	3,50%	28,04	27,83	28,67	28,38
17/12/2025	422.640	-2,42%	28,49	27,14	28,49	27,42
16/12/2025	538.858	0,90%	28,30	27,725	28,30	28,10
15/12/2025	249.982	-2,08%	28,8025	27,82	28,8025	27,85
12/12/2025	340.499	-0,46%	28,80	28,175	29,22	28,44
11/12/2025	339.261	-0,83%	28,98	28,18	29,24	28,57
10/12/2025	539.343	1,51%	28,01	28,01	29,315	28,83
09/12/2025	818.492	8,07%	26,35	26,10	28,59	28,40
08/12/2025	367.196	1,19%	26,04	25,73	26,77	26,28
05/12/2025	415.311	0,04%	26,18	25,48	26,65	25,97
04/12/2025	355.351	-2,04%	26,3503	25,65	26,6646	25,96
03/12/2025	925.267	1,96%	26,50	26,00	27,17	26,50