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 > >>
02/12/2025	500.009	4,00%	25,12	24,895	26,03	25,99
01/12/2025	422.513	3,43%	24,00	23,59	25,17	24,99
28/11/2025	120.886	-2,19%	25,00	24,065	25,00	24,17
26/11/2025	343.844	0,86%	24,72	24,3942	25,12	24,71
25/11/2025	409.971	6,43%	23,22	23,22	24,83	24,50
24/11/2025	585.909	-2,04%	23,82	22,88	23,82	23,02
21/11/2025	672.705	6,78%	22,03	21,9072	23,99	23,50
20/11/2025	342.591	-0,36%	22,18	21,6701	22,85	21,98
19/11/2025	295.004	3,92%	21,00	21,00	22,30	22,06
18/11/2025	288.185	2,83%	20,70	20,413	21,28	21,20
17/11/2025	311.626	-1,50%	21,16	20,42	21,37	20,64
14/11/2025	256.630	-1,60%	21,37	20,6187	21,37	20,96
13/11/2025	381.716	-2,43%	21,51	21,02	22,12	21,30
12/11/2025	332.474	-0,68%	22,00	21,805	22,65	21,83
11/11/2025	316.717	-0,81%	22,15	21,78	22,42	21,98
10/11/2025	485.687	3,55%	21,29	21,29	22,25	22,16
07/11/2025	466.259	1,39%	20,8519	20,8492	21,74	21,40
06/11/2025	514.701	-4,87%	23,00	20,86	23,00	21,09
05/11/2025	1.374.336	11,44%	22,00	21,1275	23,75	22,18
04/11/2025	1.063.832	-6,81%	20,80	19,815	20,96	19,98
03/11/2025	512.554	-3,71%	22,12	21,22	22,12	21,30
31/10/2025	717.775	-3,82%	23,15	21,99	23,15	22,12
30/10/2025	403.561	-1,68%	23,12	22,575	23,61	22,89
29/10/2025	565.071	-0,73%	23,38	23,05	24,06	23,28
28/10/2025	481.489	-0,97%	23,48	23,13	23,91	23,45
27/10/2025	761.020	4,69%	22,77	22,77	23,76	23,68
24/10/2025	497.147	0,85%	22,63	22,575	22,97	22,62
23/10/2025	488.032	0,22%	22,53	22,2804	22,81	22,43
22/10/2025	747.941	-0,53%	22,19	22,01	23,20	22,38
21/10/2025	608.259	2,83%	22,0888	21,6201	22,56	22,50
20/10/2025	410.807	5,19%	21,25	21,10	21,96	21,88
17/10/2025	724.613	0,00%	20,76	20,425	21,24	20,80
16/10/2025	502.169	-1,75%	21,35	20,50	21,46	20,80
15/10/2025	515.299	-1,60%	21,58	21,06	21,90	21,17
14/10/2025	511.771	3,04%	20,73	20,37	21,55	21,51
13/10/2025	738.617	4,29%	20,77	20,545	21,05	20,89
10/10/2025	821.548	-5,64%	21,54	19,95	21,64	20,03
09/10/2025	951.557	-1,81%	21,25	21,16	21,535	21,20
08/10/2025	528.019	2,66%	21,25	21,11	21,81	21,59
07/10/2025	556.298	-5,70%	22,40	20,945	22,5465	21,03
06/10/2025	629.683	-0,31%	22,25	22,08	22,68	22,30
03/10/2025	659.882	4,34%	21,44	21,44	22,915	22,37
02/10/2025	613.162	2,58%	21,01	20,692	21,78	21,44
01/10/2025	329.111	-1,88%	21,25	20,90	21,385	20,90
30/09/2025	343.455	-2,69%	21,7812	21,15	22,00	21,30
29/09/2025	586.261	-0,31%	22,02	21,6075	22,24	21,92
26/09/2025	282.260	-0,39%	22,26	21,92	22,41	21,99
25/09/2025	385.675	-2,60%	22,51	21,75	22,51	22,06
24/09/2025	404.339	-1,11%	23,01	22,29	23,335	22,67
23/09/2025	345.193	-1,17%	23,38	22,88	23,78	22,91
22/09/2025	387.279	-1,59%	23,57	23,03	23,66	23,18
19/09/2025	301.350	-1,87%	24,09	23,46	24,09	23,57
18/09/2025	525.685	0,97%	24,37	23,82	24,5383	24,09
17/09/2025	709.903	0,42%	23,83	23,55	24,49	23,90
16/09/2025	602.159	0,21%	23,93	23,13	23,99	23,83
15/09/2025	877.339	6,47%	23,925	22,445	24,01	23,82
12/09/2025	358.366	-6,37%	23,75	22,305	23,88	22,34
11/09/2025	460.021	2,09%	23,58	23,58	24,285	23,93
10/09/2025	446.712	-0,30%	23,80	23,11	23,80	23,46
09/09/2025	512.649	0,32%	23,46	23,03	23,92	23,56
08/09/2025	410.416	-1,55%	24,0101	23,35	24,08	23,46
05/09/2025	515.735	4,29%	22,41	22,41	23,855	23,84
04/09/2025	410.869	1,15%	22,59	22,09	22,96	22,86
03/09/2025	365.770	5,31%	21,52	21,52	22,60	22,60
02/09/2025	400.075	-4,07%	21,59	21,265	21,953	21,46
29/08/2025	321.694	-1,41%	23,00	22,215	23,00	22,37
28/08/2025	493.193	-1,05%	23,35	22,64	23,65	22,69
27/08/2025	505.316	3,42%	22,19	22,07	23,15	22,96
26/08/2025	306.897	0,14%	22,22	21,93	22,28	22,20
25/08/2025	344.278	-1,35%	22,20	22,15	22,4388	22,19
22/08/2025	506.411	6,28%	21,40	21,37	22,89	22,52
21/08/2025	379.469	0,24%	21,14	20,62	21,235	21,19
20/08/2025	524.265	-1,38%	21,06	20,65	21,505	21,14
19/08/2025	554.340	-0,79%	21,67	21,32	21,965	21,40
18/08/2025	482.203	1,75%	21,39	21,14	21,76	21,55
15/08/2025	491.343	-2,35%	21,68	21,12	22,00	21,18
14/08/2025	410.976	0,23%	20,01	20,01	21,97	21,69
13/08/2025	577.064	5,10%	20,78	20,53	21,899	21,64
12/08/2025	813.183	7,86%	19,18	19,18	20,59	20,59
11/08/2025	577.015	-2,80%	19,90	18,835	19,96	19,09
08/08/2025	671.939	-0,46%	19,86	19,145	19,91	19,64
07/08/2025	744.270	-0,30%	19,87	19,43	20,24	19,73
06/08/2025	1.975.973	-4,40%	21,20	18,08	22,15	19,79
05/08/2025	1.859.185	1,42%	20,92	20,03	21,06	20,70
04/08/2025	609.096	1,43%	20,12	20,08	20,55	20,41
01/08/2025	659.429	-3,08%	21,00	19,80	21,00	20,11
31/07/2025	498.965	-0,96%	21,61	20,305	21,61	20,75
30/07/2025	496.637	0,10%	21,02	20,7207	21,62	20,94
29/07/2025	480.466	-2,75%	21,785	20,75	21,81	20,90
28/07/2025	488.138	-1,33%	22,19	20,94	22,19	21,49
25/07/2025	516.852	2,40%	21,76	21,225	22,086	21,78
24/07/2025	636.118	-3,41%	22,40	21,225	22,44	21,27
23/07/2025	594.102	-0,99%	21,57	21,51	22,86	22,02
22/07/2025	669.803	4,81%	21,64	21,16	22,50	22,24
21/07/2025	392.259	-0,80%	21,645	21,16	22,13	21,22
18/07/2025	337.486	-0,51%	21,135	21,065	22,6249	21,39
17/07/2025	294.231	2,04%	21,09	20,10	21,6101	21,50
16/07/2025	347.049	0,62%	21,46	20,47	21,60	21,07
15/07/2025	316.651	-2,20%	21,23	20,865	22,135	20,94
14/07/2025	422.713	-0,70%	21,36	21,06	21,60	21,41