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 >
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
29/11/2024	249.964	-2,30%	37,08	36,03	37,25	36,08
28/11/2024	644.758	4,25%	38,585	36,84	38,795	36,93
27/11/2024	299.220	-4,82%	38,52	36,84	38,80	36,93
26/11/2024	354.584	2,16%	37,49	37,38	39,03	38,80
25/11/2024	572.192	8,45%	35,44	35,44	38,87	37,98
22/11/2024	215.729	0,57%	35,24	34,71	35,82	35,02
21/11/2024	305.775	3,08%	34,05	33,90	35,26	34,82
20/11/2024	265.503	1,78%	33,43	32,67	33,99	33,78
19/11/2024	297.127	2,60%	31,81	31,25	33,37	33,19
18/11/2024	269.916	-1,64%	32,86	32,22	33,00	32,35
15/11/2024	241.253	-1,85%	34,00	32,48	34,07	32,89
14/11/2024	193.862	0,51%	33,67	33,02	33,95	33,51
13/11/2024	312.166	-3,03%	34,69	33,33	35,11	33,34
12/11/2024	271.999	2,41%	33,55	33,55	34,72	34,38
11/11/2024	294.252	6,67%	31,89	31,74	33,89	33,57
08/11/2024	425.518	-4,46%	32,86	30,94	32,86	31,47
07/11/2024	363.863	-1,02%	32,88	32,05	33,38	32,94
06/11/2024	773.477	27,90%	31,50	29,16	33,82	33,28
05/11/2024	375.378	2,97%	25,07	24,84	26,08	26,02
04/11/2024	317.535	1,24%	24,82	24,81	26,12	25,27
01/11/2024	295.064	0,56%	25,54	24,85	25,54	24,96
31/10/2024	295.973	-1,94%	25,44	24,49	25,68	24,82
30/10/2024	204.420	-1,86%	26,15	25,09	26,29	25,31
29/10/2024	167.807	0,31%	25,35	25,00	26,00	25,79
28/10/2024	246.607	3,38%	25,29	25,24	26,13	25,71
25/10/2024	174.745	0,48%	25,00	24,49	25,32	24,87
24/10/2024	167.742	-0,88%	25,13	24,26	25,38	24,75
23/10/2024	278.286	-2,23%	25,43	24,79	25,64	24,97
22/10/2024	158.038	-2,44%	26,01	25,48	26,10	25,54
21/10/2024	195.590	-1,32%	26,31	25,83	26,44	26,18
18/10/2024	192.748	0,68%	26,28	26,05	26,72	26,53
17/10/2024	210.928	0,23%	26,10	25,95	26,66	26,35
16/10/2024	163.714	1,78%	26,14	25,94	26,44	26,29
15/10/2024	292.909	0,47%	25,49	25,44	26,26	25,83
14/10/2024	270.168	1,42%	25,32	25,08	25,72	25,71
11/10/2024	343.741	1,85%	24,95	24,85	25,62	25,35
10/10/2024	324.897	1,72%	24,11	24,02	24,91	24,89
09/10/2024	220.197	1,33%	24,12	23,96	24,65	24,47
08/10/2024	187.335	3,03%	23,65	23,44	24,17	24,15
07/10/2024	437.250	-4,01%	24,32	23,28	24,32	23,44
04/10/2024	219.943	-0,37%	24,93	24,34	25,61	24,42
03/10/2024	267.931	0,20%	24,11	23,95	24,66	24,51
02/10/2024	275.916	3,21%	23,70	23,60	24,78	24,46
01/10/2024	294.755	-4,36%	24,76	23,665	24,76	23,70
30/09/2024	288.910	-0,84%	24,93	24,53	25,05	24,78