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 >
30-12-2022	244.155	-2,15%	21,85	21,62	22,27	21,89
29-12-2022	266.455	4,05%	21,69	21,56	22,57	22,37
28-12-2022	314.212	-3,07%	22,00	21,02	22,18	21,50
27-12-2022	300.736	-5,09%	22,91	22,04	23,21	22,18
23-12-2022	107.630	1,12%	23,29	23,01	23,61	23,42
22-12-2022	433.217	-1,41%	22,80	22,37	23,24	23,16
21-12-2022	428.057	3,34%	23,07	23,07	24,06	23,49
20-12-2022	325.465	-5,72%	23,97	22,70	24,13	22,73
19-12-2022	690.681	-0,33%	24,43	23,88	25,385	24,11
16-12-2022	518.113	-0,78%	24,03	23,775	24,3477	24,19
15-12-2022	499.603	-7,58%	25,80	24,28	26,00	24,38
14-12-2022	477.243	3,82%	25,41	25,295	26,72	26,38
13-12-2022	652.346	-2,83%	27,61	25,055	28,00	25,41
12-12-2022	255.202	1,12%	25,90	25,50	26,22	26,15
09-12-2022	356.634	-2,01%	25,75	25,31	26,14	25,86
08-12-2022	337.492	2,45%	25,77	25,62	27,018	26,39
07-12-2022	398.282	-1,64%	26,02	25,33	26,52	25,76
06-12-2022	2.548.625	-5,55%	27,68	25,98	27,99	26,19
05-12-2022	2.317.929	-3,35%	28,47	27,27	28,729	27,73
02-12-2022	2.776.688	6,93%	26,20	26,00	28,70	28,69
01-12-2022	4.738.417	1,55%	26,82	25,35	28,05	26,83
30-11-2022	1.436.045	5,47%	25,105	24,81	26,81	26,42
29-11-2022	1.395.649	1,66%	24,64	24,475	25,15	25,05
28-11-2022	1.623.048	-2,51%	24,92	24,455	25,565	24,695
25-11-2022	344.845	-0,94%	25,29	25,07	25,52	25,33
24-11-2022	1.054.063	-0,31%	25,78	24,835	25,868	25,57
23-11-2022	1.054.063	-0,31%	25,78	24,835	25,868	25,57
22-11-2022	1.359.831	2,64%	25,34	25,03	25,96	25,65
21-11-2022	2.811.143	-3,59%	25,47	24,55	25,685	24,99
18-11-2022	3.131.982	-0,19%	28,68	25,33	26,835	25,92
17-11-2022	2.763.266	-2,73%	28,68	25,1101	26,235	25,97
16-11-2022	2.353.118	-2,20%	28,68	26,58	27,66	26,70
15-11-2022	2.312.270	5,43%	28,68	27,59	29,08	28,655
14-11-2022	812.825	0,78%	26,74	26,23	27,92	27,21
11-11-2022	1.445.088	10,25%	20,74	24,7019	27,22	26,90
10-11-2022	1.312.425	22,20%	20,74	21,7178	24,74	24,66
09-11-2022	567.405	-4,05%	20,74	20,23	20,90	20,255
08-11-2022	571.390	-4,73%	21,30	20,405	21,58	20,96
07-11-2022	475.350	-3,91%	22,20	20,86	22,275	21,11
04-11-2022	1.089.247	-4,49%	23,41	21,46	24,38	21,9997
03-11-2022	2.532.374	3,51%	23,40	20,835	24,71	23,01
02-11-2022	780.308	-9,19%	23,40	22,02	23,64	22,24
01-11-2022	992.906	-2,18%	24,65	23,18	25,29	23,81
31-10-2022	916.481	-2,44%	24,095	23,78	25,25	24,00
28-10-2022	777.232	1,61%	23,10	23,16	24,77	24,59
27-10-2022	1.234.775	3,51%	23,10	24,30	25,67	24,49
26-10-2022	354.269	0,13%	23,10	23,02	24,85	23,66
25-10-2022	800.317	6,11%	22,04	22,13	23,88	23,63
24-10-2022	553.420	1,78%	21,73	20,98	22,44	22,27
21-10-2022	307.431	0,47%	21,10	20,715	21,93	21,50
20-10-2022	310.422	0,63%	21,02	20,89	22,02	21,425
19-10-2022	385.425	-4,96%	21,795	20,62	21,7875	21,10
18-10-2022	524.869	2,72%	22,72	22,01	23,22	22,085
17-10-2022	466.616	4,96%	22,72	21,315	22,53	21,81
14-10-2022	388.514	-3,88%	22,72	20,72	22,83	21,32
13-10-2022	600.857	-0,27%	22,15	20,89	22,78	22,17
12-10-2022	449.309	1,40%	22,15	21,575	22,65	22,50
11-10-2022	677.511	0,50%	22,03	20,76	22,43	22,21
10-10-2022	750.044	1,56%	21,69	21,01	22,33	22,10
07-10-2022	848.428	-8,34%	23,05	21,39	23,06	21,65
06-10-2022	497.018	-1,74%	23,905	23,14	24,5899	23,67
05-10-2022	652.381	0,38%	23,10	22,81	24,1799	24,09
04-10-2022	649.962	6,62%	23,20	23,20	24,52	24,00
03-10-2022	697.689	3,50%	22,00	21,73	22,85	22,47
30-09-2022	789.407	-5,20%	22,91	21,68	23,58	21,69
29-09-2022	353.176	-5,46%	23,99	22,845	23,975	23,19
28-09-2022	439.226	-1,25%	23,99	23,62	24,68	24,49
27-09-2022	704.677	-4,56%	24,575	23,46	25,00	23,86
26-09-2022	675.122	1,48%	23,69	23,745	25,09	23,99
23-09-2022	722.386	1,29%	22,96	22,80	23,65	23,64
22-09-2022	458.258	-5,00%	24,59	23,15	24,80	23,38
21-09-2022	479.286	-0,97%	25,08	24,49	25,715	24,61
20-09-2022	405.515	-2,82%	24,43	24,49	25,38	24,84
19-09-2022	491.896	3,82%	24,43	24,305	25,56	25,55
16-09-2022	606.656	-0,69%	24,065	23,72	24,73	24,59
15-09-2022	439.927	-0,68%	24,71	24,42	25,67	24,75
14-09-2022	463.570	-0,38%	24,85	24,16	25,21	24,93
13-09-2022	604.060	-8,73%	25,83	24,94	26,605	25,00
12-09-2022	611.899	1,15%	27,43	26,95	27,90	27,33
09-09-2022	734.239	6,52%	25,615	25,585	27,06	26,62
08-09-2022	479.325	2,10%	24,59	23,89	25,35	25,32
07-09-2022	795.942	1,10%	24,235	24,235	25,19	24,80
06-09-2022	705.910	-2,97%	23,58	23,03	24,79	24,48
05-09-2022	517.645	-2,97%	24,04	23,00	24,27	23,49
02-09-2022	517.645	-2,97%	24,04	23,00	24,27	23,49
01-09-2022	609.624	2,93%	23,29	22,82	24,31	24,21
31-08-2022	958.217	-2,83%	24,31	23,28	24,39	23,49
30-08-2022	778.806	-2,23%	24,83	23,91	25,04	24,17
29-08-2022	878.056	1,35%	23,85	23,81	24,775	24,73
26-08-2022	1.730.980	3,35%	24,255	23,765	25,05	24,39
25-08-2022	517.093	0,34%	23,39	23,10	24,425	23,64
24-08-2022	785.112	1,73%	23,39	22,90	24,11	23,55
23-08-2022	536.711	1,40%	23,16	23,02	23,845	23,15
22-08-2022	827.006	-3,22%	22,93	22,27	23,22	22,82
19-08-2022	1.017.620	-7,13%	26,39	23,31	24,94	23,58
18-08-2022	705.271	-4,12%	26,39	25,15	26,34	25,39
17-08-2022	589.521	-6,06%	27,54	25,91	27,5975	26,52
16-08-2022	634.456	3,30%	27,21	26,71	29,065	28,18
15-08-2022	712.529	-4,15%	27,14	26,93	27,90	27,27
12-08-2022	573.477	-0,07%	29,11	27,8203	29,0794	28,49