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
<< < 2 3 4 5 6 > >>
23/04/2025	615.772	3,23%	20,23	19,74	21,28	19,80
22/04/2025	443.756	1,27%	19,25	18,83	19,38	19,18
21/04/2025	465.857	-4,34%	19,43	18,61	19,43	18,94
17/04/2025	426.685	0,66%	19,31	19,15	20,05	19,80
16/04/2025	296.546	-2,24%	19,94	19,29	20,09	19,67
15/04/2025	384.594	-2,85%	20,70	19,935	21,31	20,12
14/04/2025	417.349	3,81%	20,55	19,71	20,73	20,71
11/04/2025	698.116	-0,65%	19,59	18,36	20,01	19,95
10/04/2025	598.853	-7,42%	20,84	19,76	20,84	20,08
09/04/2025	726.864	13,74%	18,84	18,35	22,46	21,69
08/04/2025	876.941	-2,85%	20,26	18,65	20,51	19,07
07/04/2025	752.660	4,41%	17,48	17,48	20,04	19,63
04/04/2025	655.217	-0,53%	18,25	17,34	19,23	18,80
03/04/2025	633.411	-15,74%	20,42	17,77	20,42	18,90
02/04/2025	362.735	1,91%	21,64	21,64	22,79	22,43
01/04/2025	287.759	2,42%	21,58	21,56	22,26	22,01
31/03/2025	467.073	-3,50%	21,71	21,28	21,84	21,49
28/03/2025	314.915	-3,88%	22,91	21,89	22,96	22,27
27/03/2025	326.073	1,31%	22,98	22,79	23,85	23,17
26/03/2025	303.523	-1,89%	23,31	22,72	23,54	22,87
25/03/2025	341.959	-0,85%	23,49	23,18	24,07	23,31
24/03/2025	417.433	6,09%	22,80	22,69	23,62	23,51
21/03/2025	687.473	1,00%	21,34	20,99	22,20	22,16
20/03/2025	397.636	-1,04%	21,86	21,73	22,46	21,94
19/03/2025	406.119	1,84%	21,78	21,78	22,625	22,17
18/03/2025	388.469	-2,68%	21,89	21,49	22,11	21,77
17/03/2025	403.443	0,27%	22,26	21,84	22,59	22,37
14/03/2025	468.059	4,94%	22,57	22,14	22,87	22,31
13/03/2025	822.017	-11,42%	23,90	20,84	23,90	21,26
12/03/2025	474.078	-2,72%	25,27	23,72	25,27	24,00
11/03/2025	678.758	-0,80%	24,81	23,14	24,81	24,67
10/03/2025	748.739	3,45%	23,44	23,10	25,24	24,87
07/03/2025	513.331	4,48%	23,00	22,44	24,08	24,04
06/03/2025	333.122	-5,27%	23,51	22,80	24,13	23,01
05/03/2025	480.506	0,41%	24,30	23,71	24,37	24,29
04/03/2025	650.068	-3,24%	24,42	23,53	24,57	24,19
03/03/2025	657.978	-5,87%	26,50	24,67	26,50	25,00
28/02/2025	501.275	1,18%	26,30	26,15	27,50	26,56
27/02/2025	418.321	-2,38%	26,92	26,00	27,01	26,25
26/02/2025	868.072	-5,05%	27,21	24,76	27,51	26,89
25/02/2025	850.911	-4,74%	29,73	26,81	29,73	28,32
24/02/2025	671.435	3,91%	29,00	28,64	30,53	29,73
21/02/2025	719.767	-2,45%	29,78	27,91	29,85	28,61
20/02/2025	423.080	-3,27%	30,10	28,86	30,35	29,33
19/02/2025	414.332	-2,98%	30,88	29,82	30,88	30,32
18/02/2025	364.334	0,48%	30,77	30,74	31,25	31,25
17/02/2025	383.885	0,00%	31,73	30,53	31,73	31,10
14/02/2025	383.885	-1,49%	31,73	30,53	31,73	31,10
13/02/2025	378.947	2,30%	31,05	30,88	32,06	31,57
12/02/2025	421.589	2,22%	29,45	28,86	30,86	30,86
11/02/2025	469.743	0,63%	29,67	29,27	30,21	30,19
10/02/2025	443.282	2,35%	29,63	29,29	30,58	30,00
07/02/2025	405.718	-5,36%	30,99	29,30	30,99	29,31
06/02/2025	304.547	0,85%	31,12	30,96	31,83	30,97
05/02/2025	297.912	-3,37%	32,03	30,10	32,22	30,71
04/02/2025	619.535	2,22%	31,50	31,27	31,96	31,78
03/02/2025	362.747	-1,55%	30,19	29,68	31,79	31,09
31/01/2025	268.394	0,61%	31,38	31,38	32,56	31,58
30/01/2025	380.901	4,74%	30,42	30,41	31,40	31,39
29/01/2025	329.970	-4,07%	31,25	29,97	32,15	29,97
28/01/2025	297.238	1,30%	30,84	30,17	31,39	31,24
27/01/2025	214.644	-2,13%	30,80	30,47	31,63	30,84
24/01/2025	256.557	0,22%	31,29	31,01	32,02	31,51
23/01/2025	375.399	0,74%	32,59	31,41	33,68	31,44
22/01/2025	283.859	0,68%	31,14	30,78	32,10	31,21
21/01/2025	321.521	3,26%	30,45	29,63	31,01	31,00
20/01/2025	325.185	0,00%	30,17	29,45	30,60	30,02
17/01/2025	325.185	1,42%	30,17	29,45	30,60	30,02
16/01/2025	223.494	-0,20%	29,46	29,15	29,74	29,60
15/01/2025	274.261	3,85%	29,53	28,83	29,67	29,66
14/01/2025	276.560	-2,86%	29,45	28,18	29,50	28,56
13/01/2025	393.206	0,34%	29,13	28,39	29,815	29,40
10/01/2025	330.756	-5,21%	30,08	29,18	30,73	29,30
09/01/2025	340.036	0,68%	30,34	29,83	30,92	30,91
08/01/2025	279.211	0,68%	30,49	29,84	30,91	30,91
07/01/2025	292.342	-1,98%	31,38	30,20	31,38	30,70
06/01/2025	416.082	-7,20%	34,06	30,99	34,15	31,32
03/01/2025	233.637	0,57%	33,72	33,53	34,39	33,75
02/01/2025	187.691	0,21%	33,84	32,96	34,13	33,56
31/12/2024	322.070	-2,02%	34,18	33,35	34,18	33,49
30/12/2024	299.698	1,79%	33,06	32,35	34,36	34,18
27/12/2024	229.766	1,57%	32,75	32,41	33,60	33,58
26/12/2024	200.482	-2,22%	33,50	32,99	33,88	33,06
24/12/2024	101.286	0,48%	33,67	33,47	34,20	33,81
23/12/2024	211.150	-1,32%	33,94	33,49	34,53	33,65
20/12/2024	924.376	1,01%	33,04	33,04	34,82	34,10
19/12/2024	342.023	0,21%	34,60	33,42	35,37	33,76
18/12/2024	394.836	-7,72%	36,82	32,75	36,82	33,69
17/12/2024	268.712	-4,20%	37,71	36,23	39,55	36,51
16/12/2024	256.226	2,75%	36,87	36,87	38,68	38,11
13/12/2024	394.309	-2,80%	38,10	36,46	38,53	37,09
12/12/2024	245.704	0,45%	37,78	37,51	38,33	38,16
11/12/2024	342.036	6,50%	36,34	36,05	38,64	37,99
10/12/2024	252.849	-1,44%	36,28	35,505	37,80	35,67
09/12/2024	324.434	-2,64%	36,90	35,55	38,12	36,19
06/12/2024	252.342	2,76%	36,67	35,83	37,65	37,17
05/12/2024	261.014	1,37%	35,33	34,89	37,23	36,17
04/12/2024	488.615	0,42%	35,62	34,09	35,69	35,68
03/12/2024	386.941	-1,93%	35,50	34,88	36,72	35,53
02/12/2024	437.061	0,42%	36,26	35,11	36,40	36,23