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 > >>
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
11/07/2025	470.910	-1,06%	20,975	20,88	22,59	21,56
10/07/2025	927.559	4,76%	20,805	20,295	22,59	21,79
09/07/2025	757.307	0,05%	20,39	20,13	21,405	20,80
08/07/2025	578.284	2,06%	21,09	20,13	21,18	20,79
07/07/2025	425.804	-4,23%	21,03	20,18	21,18	20,37
04/07/2025	359.880	-1,02%	21,33	21,14	21,62	21,27
03/07/2025	359.879	-2,46%	21,535	20,75	22,23	21,28
02/07/2025	445.086	1,20%	20,00	20,08	21,92	21,55
01/07/2025	745.993	6,19%	20,95	19,93	21,92	21,29
30/06/2025	806.179	-4,06%	20,90	19,93	21,27	20,05
27/06/2025	546.258	3,18%	20,15	19,92	21,20	20,90
26/06/2025	381.096	0,50%	20,31	19,92	21,05	20,29
25/06/2025	330.349	-0,69%	20,685	20,02	20,69	20,19
24/06/2025	419.637	-0,15%	20,24	19,61	20,69	20,33
23/06/2025	565.032	-0,39%	20,23	19,6223	20,61	20,36
20/06/2025	490.146	-2,06%	21,25	20,23	21,25	20,44
18/06/2025	522.971	1,75%	20,285	20,21	21,365	20,88
17/06/2025	844.233	-0,44%	20,60	20,15	21,365	20,52
16/06/2025	470.627	1,63%	21,47	20,21	21,47	20,61
13/06/2025	554.138	-3,24%	20,80	20,25	21,17	20,28
12/06/2025	469.383	-0,99%	22,065	19,32	22,1482	20,96
11/06/2025	386.838	-2,98%	22,52	21,13	22,765	21,17
10/06/2025	918.027	-3,15%	22,59	21,28	23,23	21,82
09/06/2025	843.891	1,12%	22,29	22,29	23,23	22,53
06/06/2025	699.319	-1,29%	21,89	21,82	23,15	22,28
05/06/2025	792.264	3,34%	21,865	21,76	23,15	22,57
04/06/2025	813.416	0,51%	20,33	20,26	22,3095	21,84
03/06/2025	888.246	6,57%	20,52	19,87	21,89	21,73
02/06/2025	561.954	-1,02%	20,00	19,87	20,556	20,39
30/05/2025	700.866	1,90%	20,25	19,31	20,77	20,60
29/05/2025	512.496	1,86%	19,985	19,54	20,47	20,25
28/05/2025	512.881	-0,55%	19,80	19,39	20,09	19,88
27/05/2025	830.226	3,31%	19,58	19,40	20,06	19,99
23/05/2025	603.193	-1,38%	20,13	18,674	20,19	19,35
22/05/2025	494.282	-2,05%	20,20	19,54	20,88	19,62
21/05/2025	543.286	-2,96%	20,71	19,951	20,89	20,03
20/05/2025	491.133	-0,67%	20,40	20,24	20,95	20,64
19/05/2025	604.848	-0,86%	20,72	20,24	20,94	20,78
16/05/2025	707.309	1,06%	19,78	19,58	21,40	20,96
15/05/2025	829.721	4,27%	20,34	19,375	20,84	20,74
14/05/2025	703.332	-2,12%	20,30	19,83	20,57	19,89
13/05/2025	703.242	2,68%	19,41	19,025	20,51	20,32
12/05/2025	1.397.224	11,75%	19,00	18,24	20,51	19,79
09/05/2025	627.085	1,61%	17,53	17,01	17,98	17,71
08/05/2025	774.844	2,11%	17,60	16,82	18,2731	17,43
07/05/2025	4.269.298	-9,87%	18,80	16,82	19,575	17,07
06/05/2025	1.129.377	-0,73%	19,115	18,584	19,8439	18,94
05/05/2025	1.114.118	-2,30%	19,28	19,03	19,8439	19,08
02/05/2025	582.290	0,36%	20,005	19,34	20,47	19,53
01/05/2025	765.382	-2,11%	19,87	19,34	20,38	19,46
30/04/2025	756.185	-4,29%	20,59	19,50	20,93	19,88
29/04/2025	370.530	1,32%	20,50	20,01	21,33	20,74
28/04/2025	328.912	0,25%	20,01	20,01	20,90	20,47
25/04/2025	236.631	-1,83%	19,895	19,91	20,90	20,42
24/04/2025	445.117	1,87%	20,165	19,72	21,40	20,80