Revolve Group Inc Class A (RVLV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	480.394	0,97%	17,12	15,55	16,80	16,71
19-05-2023	633.487	-3,84%	17,12	16,16	17,31	16,55
18-05-2023	573.284	-1,71%	16,75	16,75	17,62	17,21
17-05-2023	493.300	1,92%	17,95	16,92	17,61	17,51
16-05-2023	488.366	-4,98%	17,95	17,07	18,06	17,18
15-05-2023	562.554	3,49%	17,53	17,375	18,13	18,08
12-05-2023	392.182	-2,40%	17,91	17,09	17,94	17,47
11-05-2023	335.897	1,47%	17,405	17,26	17,97	17,90
10-05-2023	504.968	-0,96%	18,21	17,34	18,26	17,64
09-05-2023	549.738	-3,42%	18,03	17,69	18,33	17,81
08-05-2023	409.284	0,82%	18,31	18,0002	18,57	18,44
05-05-2023	597.025	-1,19%	18,76	18,22	19,33	18,29
04-05-2023	1.701.272	-7,10%	17,11	17,02	19,75	18,59
03-05-2023	1.287.469	-0,30%	19,96	19,83	20,50	20,01
02-05-2023	702.431	-2,10%	20,22	19,715	20,59	20,07
01-05-2023	877.044	-0,73%	20,50	20,26	20,70	20,50
28-04-2023	530.058	-0,29%	20,67	20,33	20,955	20,65
27-04-2023	668.787	1,82%	20,40	19,9015	20,88	20,71
26-04-2023	576.979	-1,74%	20,75	20,12	21,02	20,34
25-04-2023	791.290	-3,72%	21,325	20,54	21,195	20,70
24-04-2023	462.158	-2,23%	21,36	21,14	22,00	21,50
21-04-2023	394.088	1,66%	21,725	21,27	22,07	21,99
20-04-2023	551.556	-0,55%	21,43	21,33	22,0459	21,63
19-04-2023	686.618	-2,34%	21,85	21,56	22,05	21,75
18-04-2023	795.109	-1,89%	22,87	21,74	23,19	22,27
17-04-2023	815.582	-4,86%	23,895	22,33	23,90	22,70
14-04-2023	518.629	0,00%	24,18	23,455	24,37	23,86
13-04-2023	849.881	4,33%	23,11	22,95	24,345	23,86
12-04-2023	542.458	-4,71%	24,40	22,57	24,67	22,87
11-04-2023	235.360	0,00%	24,17	23,71	24,32	24,00
10-04-2023	340.347	2,08%	23,34	23,18	24,14	24,00
06-04-2023	523.474	0,30%	23,00	22,19	23,94	23,51
05-04-2023	846.557	-10,64%	26,025	23,28	25,91	23,44
04-04-2023	260.842	1,20%	26,12	25,86	26,45	26,23
03-04-2023	426.073	-1,45%	26,07	25,58	26,325	25,92
31-03-2023	423.604	2,61%	25,78	25,69	26,76	26,30
30-03-2023	342.834	-0,97%	26,50	25,5475	26,46	25,63
29-03-2023	585.828	-1,71%	26,25	25,39	26,57	25,88
28-03-2023	303.574	0,31%	26,30	25,78	26,63	26,33
27-03-2023	596.000	4,33%	25,65	25,09	26,56	26,25
24-03-2023	385.127	-0,95%	25,00	24,94	25,57	25,16
23-03-2023	389.698	1,64%	25,245	24,915	25,95	25,40
22-03-2023	630.155	-1,61%	25,39	24,95	26,38	24,99
21-03-2023	530.300	3,89%	25,20	24,825	25,605	25,40
20-03-2023	292.034	-1,33%	24,845	23,95	25,29	24,45
17-03-2023	579.996	0,37%	24,48	23,95	25,07	24,78
16-03-2023	422.757	-0,92%	24,60	24,31	25,455	24,69
15-03-2023	426.437	1,05%	23,95	23,77	24,925	24,92
14-03-2023	657.099	-0,04%	25,48	24,54	25,96	24,66
13-03-2023	428.819	0,04%	24,06	23,675	25,11	24,67
10-03-2023	557.432	-4,90%	25,67	24,27	25,58	24,66
09-03-2023	489.063	-2,08%	26,43	25,83	26,94	25,93
08-03-2023	402.091	-4,65%	27,655	26,21	27,655	26,48
07-03-2023	339.265	1,54%	27,28	27,01	28,41	27,77
06-03-2023	437.479	-2,63%	28,19	27,325	28,72	27,35
03-03-2023	448.365	3,35%	27,63	27,06	28,195	28,09
02-03-2023	815.291	1,34%	26,75	26,60	27,63	27,18
01-03-2023	816.398	-0,96%	26,84	26,4374	27,43	26,82
28-02-2023	640.094	2,85%	26,42	26,41	27,81	27,08
27-02-2023	766.525	2,21%	26,09	25,66	26,38	26,33
24-02-2023	1.191.385	4,17%	25,40	24,37	26,86	25,76
23-02-2023	968.613	-2,91%	25,49	24,22	25,47	24,73
22-02-2023	446.969	2,45%	25,145	24,721	25,56	25,47
21-02-2023	571.175	-6,33%	25,985	24,755	26,49	24,86
20-02-2023	455.330	2,23%	25,735	25,45	26,54	26,54
17-02-2023	455.330	2,23%	25,735	25,45	26,54	26,54
16-02-2023	475.370	-4,77%	26,26	25,80	27,16	25,96
15-02-2023	487.213	3,10%	26,49	25,64	27,37	27,26
14-02-2023	467.833	-0,38%	26,14	25,08	26,63	26,44
13-02-2023	730.690	5,28%	25,21	24,84	26,55	26,54
10-02-2023	944.331	-2,89%	25,34	24,09	25,37	25,21
09-02-2023	869.079	-6,15%	28,02	25,89	28,56	25,96
08-02-2023	841.552	-4,46%	28,58	27,145	29,02	27,66
07-02-2023	681.062	-0,31%	28,75	28,39	29,585	28,95
06-02-2023	518.711	-4,25%	30,05	28,755	30,40	29,04
03-02-2023	469.106	-5,39%	29,60	29,27	31,65	29,15
02-02-2023	1.117.762	3,42%	30,46	29,91	32,59	30,81
01-02-2023	704.027	4,38%	28,59	27,88	30,28	29,79
31-01-2023	924.941	3,52%	27,94	27,675	28,9738	28,54
30-01-2023	693.836	-1,68%	27,30	27,00	28,25	27,57
27-01-2023	499.677	5,22%	26,56	26,58	28,07	28,04
26-01-2023	511.818	-1,73%	27,88	26,19	28,155	26,65
25-01-2023	498.721	2,03%	25,56	24,60	27,17	27,12
24-01-2023	341.230	-0,38%	26,52	25,80	26,98	26,58
23-01-2023	770.334	6,55%	25,45	25,00	27,58	26,68
20-01-2023	655.783	8,16%	23,75	23,58	25,16	25,04
19-01-2023	341.427	-2,28%	23,54	22,8294	23,60	23,15
18-01-2023	389.827	-1,37%	24,68	23,39	25,05	23,69
17-01-2023	623.778	0,33%	24,18	23,40	24,57	24,02
16-01-2023	266.821	0,67%	23,40	23,19	23,96	23,94
13-01-2023	266.821	0,67%	23,40	23,19	23,96	23,94
12-01-2023	332.996	0,04%	24,03	22,82	24,03	23,78
11-01-2023	371.534	4,44%	23,04	22,82	23,80	23,77
10-01-2023	386.124	3,88%	22,00	21,55	22,755	22,76
09-01-2023	416.339	0,46%	22,12	21,79	22,77	21,91
06-01-2023	479.747	1,83%	21,32	20,79	21,87	21,70
05-01-2023	422.193	-8,97%	21,83	21,22	22,101	21,31
04-01-2023	471.594	4,09%	22,77	21,95	23,53	23,41
03-01-2023	432.142	1,03%	22,75	21,92	22,97	22,49
02-01-2023	244.155	-2,15%	21,85	21,62	22,27	21,89