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 > >>
09/10/2023	554.010	4,15%	13,95	13,7611	14,69	14,57
06/10/2023	442.058	0,07%	13,80	13,62	14,37	13,99
05/10/2023	527.600	0,65%	13,705	13,33	14,01	13,98
04/10/2023	436.364	2,28%	13,705	13,53	14,03	13,89
03/10/2023	764.825	-2,09%	13,61	13,49	13,97	13,58
02/10/2023	483.271	1,91%	12,87	13,46	13,99	13,87
29/09/2023	554.349	1,95%	12,87	13,50	13,84	13,61
28/09/2023	365.976	3,89%	12,87	12,72	13,365	13,35
27/09/2023	382.252	-0,47%	13,00	12,68	13,11	12,85
26/09/2023	512.070	1,10%	12,70	12,58	13,295	12,91
25/09/2023	311.149	2,00%	12,33	12,27	12,90	12,77
22/09/2023	302.003	-0,16%	12,64	12,4288	12,75	12,52
21/09/2023	464.563	-0,63%	12,39	12,395	12,78	12,54
20/09/2023	495.387	-1,41%	12,80	12,585	12,91	12,62
19/09/2023	436.418	1,19%	12,58	12,58	12,915	12,80
18/09/2023	588.406	-3,07%	13,40	12,59	13,03	12,65
15/09/2023	528.107	-3,55%	13,40	13,035	13,3751	13,05
14/09/2023	497.862	1,42%	13,54	13,195	13,605	13,53
13/09/2023	406.410	-1,40%	13,70	13,16	13,76	13,34
12/09/2023	782.920	0,15%	13,37	13,35	13,66	13,53
11/09/2023	973.564	3,45%	13,28	12,94	13,78	13,51
08/09/2023	901.022	-1,81%	13,23	12,895	13,41	13,06
07/09/2023	981.573	-5,14%	13,845	13,225	13,93	13,30
06/09/2023	944.829	-2,37%	14,59	13,78	14,54	14,02
05/09/2023	554.773	-3,30%	14,59	14,33	14,95	14,36
04/09/2023	344.870	1,37%	14,90	14,64	14,97	14,85
01/09/2023	344.870	1,37%	14,90	14,64	14,97	14,85
31/08/2023	442.803	-2,79%	15,04	14,58	15,14	14,65
30/08/2023	329.154	1,28%	14,75	14,57	15,10	15,07
29/08/2023	352.036	2,41%	14,54	14,46	14,92	14,88
28/08/2023	239.057	-0,68%	14,77	14,485	14,84	14,53
25/08/2023	407.419	-0,14%	14,80	14,3406	14,87	14,63
24/08/2023	363.918	-4,44%	15,58	14,63	15,20	14,65
23/08/2023	419.580	3,09%	14,76	14,6177	15,455	15,33
22/08/2023	460.648	-3,82%	15,48	14,84	15,425	14,87
21/08/2023	635.876	2,32%	15,13	14,95	15,51	15,46
18/08/2023	494.346	-0,46%	15,63	14,88	15,4785	15,11
17/08/2023	511.647	-2,88%	15,63	15,15	15,85	15,18
16/08/2023	412.217	-2,68%	16,04	15,615	16,145	15,63
15/08/2023	612.369	-2,13%	16,20	15,89	16,35	16,06
14/08/2023	882.673	-3,47%	16,98	16,085	16,88	16,41
11/08/2023	324.294	-0,12%	16,98	16,89	17,36	17,00
10/08/2023	672.073	-2,52%	17,69	16,81	17,91	17,02
09/08/2023	882.586	-0,06%	17,49	17,11	17,56	17,46
08/08/2023	664.196	-0,80%	17,18	16,9512	17,57	17,47
07/08/2023	460.922	0,23%	17,615	17,0721	17,74	17,61
04/08/2023	581.002	0,63%	17,60	17,16	17,88	17,57
03/08/2023	2.290.829	-5,06%	17,00	16,80	19,28	17,46
02/08/2023	1.089.712	-2,54%	19,37	18,28	18,92	18,39
01/08/2023	741.858	-4,31%	19,66	18,75	19,60	18,87
31/07/2023	712.355	1,75%	19,66	19,36	20,15	19,72
28/07/2023	787.992	3,64%	19,03	18,7215	19,42	19,38
27/07/2023	724.855	-1,94%	19,21	18,425	19,39	18,70
26/07/2023	403.221	0,16%	19,32	18,75	19,35	19,07
25/07/2023	688.704	-1,19%	19,32	18,982	19,6799	19,04
24/07/2023	499.775	0,37%	19,40	19,02	19,768	19,27
21/07/2023	398.919	-0,67%	19,455	18,94	19,78	19,20
20/07/2023	436.951	0,36%	18,795	18,90	19,39	19,33
19/07/2023	687.181	3,60%	18,43	18,545	19,37	19,26
18/07/2023	773.114	1,75%	18,43	18,36	19,30	18,59
17/07/2023	947.878	1,00%	17,93	17,665	18,30	18,27
14/07/2023	430.641	-2,06%	18,405	17,795	18,51	18,09
13/07/2023	547.892	2,50%	18,03	17,72	18,49	18,47
12/07/2023	882.794	-3,74%	19,325	17,90	19,39	18,02
11/07/2023	1.085.529	6,06%	17,74	17,43	18,80	18,72
10/07/2023	1.437.523	6,78%	16,26	16,255	17,845	17,65
07/07/2023	666.807	2,16%	16,26	16,195	16,67	16,53
06/07/2023	487.068	-2,35%	16,66	15,8596	16,27	16,18
05/07/2023	356.757	-0,96%	16,66	16,10	16,66	16,57
04/07/2023	364.573	2,32%	16,40	16,26	16,77	16,78
03/07/2023	364.568	2,26%	16,40	16,26	16,77	16,77
30/06/2023	545.251	2,76%	16,60	16,23	16,815	16,76
29/06/2023	615.864	-1,57%	16,54	16,235	16,79	16,31
28/06/2023	499.492	2,73%	16,055	15,9315	16,57	16,57
27/06/2023	478.854	3,00%	15,67	15,34	16,145	16,13
26/06/2023	502.451	1,56%	15,36	15,3391	15,98	15,66
23/06/2023	944.534	-1,72%	15,61	15,16	15,585	15,4199
22/06/2023	569.339	0,71%	15,61	15,37	15,76	15,69
21/06/2023	709.491	1,00%	15,84	15,5109	15,98	16,10
20/06/2023	641.115	-1,79%	16,22	15,78	16,2199	15,94
19/06/2023	663.540	-2,46%	16,74	16,15	16,87	16,23
16/06/2023	663.540	-2,46%	16,74	16,15	16,87	16,23
15/06/2023	667.452	0,67%	16,75	16,14	16,77	16,64
14/06/2023	848.444	-1,67%	16,75	16,115	16,85	16,53
13/06/2023	864.255	4,28%	16,35	16,01	16,925	16,81
12/06/2023	619.004	2,03%	15,87	15,52	16,43	16,12
09/06/2023	549.943	-1,44%	16,20	15,705	16,40	15,80
08/06/2023	469.129	-0,80%	16,20	15,70	16,26	16,03
07/06/2023	729.699	0,56%	16,46	16,05	16,655	16,16
06/06/2023	664.498	0,44%	15,89	15,815	16,76	16,07
05/06/2023	464.927	-3,21%	16,41	15,86	16,49	16,00
02/06/2023	1.044.378	8,32%	15,68	15,57	16,69	16,53
01/06/2023	448.006	0,26%	15,915	14,95	15,50	15,26
31/05/2023	547.362	2,75%	15,81	15,705	16,13	16,05
30/05/2023	547.362	2,75%	15,81	15,705	16,13	16,05
29/05/2023	372.691	-0,70%	16,35	15,60	15,97	15,62
26/05/2023	372.691	-0,70%	16,35	15,60	15,97	15,62
25/05/2023	624.420	-4,32%	16,35	15,58	16,60	15,73
24/05/2023	561.353	-0,67%	16,75	16,12	16,98	16,44
23/05/2023	488.988	-0,96%	16,80	16,39	17,14	16,55