Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
9.389.559 |
0,00%
|
17,50
|
16,95
|
18,48
|
17,19
|
| 17/07/2024 |
9.389.559 |
-4,18%
|
17,50
|
16,95
|
18,48
|
17,19
|
| 16/07/2024 |
8.087.076 |
2,51%
|
17,72
|
17,275
|
18,34
|
17,94
|
| 15/07/2024 |
10.995.680 |
-3,37%
|
17,76
|
17,035
|
17,93
|
17,50
|
| 12/07/2024 |
17.794.296 |
8,06%
|
16,75
|
16,75
|
18,855
|
18,11
|
| 11/07/2024 |
11.745.477 |
2,38%
|
16,76
|
16,335
|
17,23
|
16,76
|
| 10/07/2024 |
10.318.154 |
4,20%
|
15,83
|
15,46
|
16,735
|
16,37
|
| 09/07/2024 |
9.929.620 |
1,42%
|
15,49
|
15,35
|
16,17
|
15,71
|
| 08/07/2024 |
11.675.196 |
4,73%
|
14,83
|
14,61
|
15,765
|
15,49
|
| 05/07/2024 |
6.732.046 |
0,96%
|
14,58
|
14,035
|
14,855
|
14,79
|
| 04/07/2024 |
8.565.209 |
0,00%
|
14,75
|
14,535
|
15,305
|
14,65
|
| 03/07/2024 |
8.565.209 |
-1,61%
|
14,75
|
14,535
|
15,305
|
14,65
|
| 02/07/2024 |
16.901.394 |
6,97%
|
14,28
|
13,95
|
15,175
|
14,89
|
| 01/07/2024 |
15.321.457 |
3,73%
|
13,46
|
13,32
|
14,505
|
13,92
|
| 28/06/2024 |
22.926.235 |
-7,26%
|
14,50
|
13,21
|
15,12
|
13,42
|
| 27/06/2024 |
18.679.581 |
-1,83%
|
13,95
|
13,43
|
14,66
|
14,47
|
| 26/06/2024 |
46.779.764 |
23,24%
|
16,33
|
14,175
|
16,34
|
14,74
|
| 25/06/2024 |
20.985.640 |
8,63%
|
11,12
|
11,075
|
12,035
|
11,96
|
| 24/06/2024 |
7.228.840 |
6,69%
|
10,32
|
10,32
|
11,13
|
11,01
|
| 21/06/2024 |
11.772.327 |
-0,10%
|
10,33
|
10,15
|
10,42
|
10,32
|
| 20/06/2024 |
7.532.192 |
-6,26%
|
10,77
|
10,28
|
10,86
|
10,33
|
| 19/06/2024 |
4.705.785 |
0,00%
|
10,83
|
10,71
|
11,205
|
11,02
|
| 18/06/2024 |
4.705.785 |
1,29%
|
10,83
|
10,71
|
11,205
|
11,02
|
| 17/06/2024 |
14.052.353 |
0,74%
|
10,88
|
10,65
|
11,105
|
10,96
|
| 14/06/2024 |
14.006.538 |
-2,07%
|
10,92
|
10,81
|
11,235
|
10,88
|
| 13/06/2024 |
17.267.792 |
-5,85%
|
11,83
|
11,07
|
11,88
|
11,11
|
| 12/06/2024 |
22.415.602 |
-0,25%
|
12,25
|
11,73
|
12,46
|
11,80
|
| 11/06/2024 |
11.699.097 |
-0,34%
|
11,76
|
11,52
|
11,90
|
11,83
|
| 10/06/2024 |
15.405.716 |
3,04%
|
11,44
|
11,388
|
11,97
|
11,87
|
| 07/06/2024 |
15.807.660 |
-1,87%
|
11,51
|
11,35
|
11,90
|
11,52
|
| 06/06/2024 |
18.260.796 |
2,36%
|
11,27
|
11,145
|
11,81
|
11,72
|
| 05/06/2024 |
15.850.911 |
2,05%
|
11,26
|
11,0912
|
11,52
|
11,45
|
| 04/06/2024 |
15.803.371 |
-1,58%
|
11,31
|
11,12
|
11,55
|
11,22
|
| 03/06/2024 |
22.292.649 |
4,39%
|
11,12
|
10,75
|
11,42
|
11,3992
|
| 31/05/2024 |
17.291.851 |
-0,46%
|
10,84
|
10,47
|
11,10
|
10,92
|
| 30/05/2024 |
28.755.987 |
7,24%
|
10,30
|
10,255
|
11,2286
|
10,96
|
| 29/05/2024 |
12.203.515 |
-1,92%
|
10,20
|
9,97
|
10,35
|
10,22
|
| 28/05/2024 |
13.418.168 |
0,00%
|
10,44
|
10,31
|
10,675
|
10,44
|
| 27/05/2024 |
5.610.501 |
0,00%
|
10,06
|
10,02
|
10,46
|
10,44
|
| 24/05/2024 |
5.610.501 |
-2,43%
|
10,06
|
10,02
|
10,46
|
10,44
|
| 23/05/2024 |
21.913.136 |
-7,01%
|
10,53
|
9,89
|
10,5501
|
9,95
|
| 22/05/2024 |
22.817.129 |
6,47%
|
10,02
|
9,94
|
10,73
|
10,7002
|
| 21/05/2024 |
14.991.796 |
-2,24%
|
10,24
|
9,85
|
10,35
|
10,05
|
| 20/05/2024 |
13.940.539 |
-2,10%
|
10,43
|
10,21
|
10,60
|
10,28
|
| 17/05/2024 |
13.281.494 |
3,65%
|
10,07
|
9,90
|
10,51
|
10,50
|
| 16/05/2024 |
21.015.335 |
-0,69%
|
10,25
|
10,08
|
10,41
|
10,13
|
| 15/05/2024 |
35.920.070 |
-8,85%
|
11,06
|
10,14
|
11,14
|
10,20
|
| 14/05/2024 |
37.566.594 |
2,75%
|
11,48
|
11,1101
|
12,1299
|
11,20
|
| 13/05/2024 |
38.717.606 |
9,21%
|
10,04
|
10,04
|
11,19
|
10,91
|
| 10/05/2024 |
18.780.203 |
-2,25%
|
10,20
|
9,84
|
10,39
|
9,99
|
| 09/05/2024 |
19.603.763 |
-0,49%
|
10,25
|
10,04
|
10,47
|
10,22
|
| 08/05/2024 |
40.726.294 |
0,10%
|
9,50
|
9,25
|
10,28
|
10,26
|
| 07/05/2024 |
52.584.741 |
-1,16%
|
11,13
|
10,0405
|
11,215
|
10,21
|
| 06/05/2024 |
19.001.855 |
2,58%
|
10,20
|
10,07
|
10,495
|
10,33
|
| 03/05/2024 |
28.807.402 |
2,44%
|
10,13
|
9,90
|
10,408
|
10,07
|
| 02/05/2024 |
32.609.447 |
6,95%
|
9,42
|
9,215
|
10,14
|
9,85
|
| 01/05/2024 |
15.777.649 |
3,48%
|
8,85
|
8,845
|
9,55
|
9,21
|
| 30/04/2024 |
10.966.995 |
-4,85%
|
9,11
|
8,91
|
9,20
|
8,925
|
| 29/04/2024 |
18.533.352 |
3,76%
|
9,21
|
9,02
|
9,41
|
9,38
|
| 26/04/2024 |
16.218.358 |
6,10%
|
8,55
|
8,50
|
9,04
|
9,04
|
| 25/04/2024 |
12.890.428 |
-3,62%
|
8,62
|
8,46
|
8,71
|
8,52
|
| 24/04/2024 |
20.690.341 |
-2,21%
|
9,17
|
8,6933
|
9,185
|
8,84
|
| 23/04/2024 |
20.847.489 |
2,84%
|
8,72
|
8,685
|
9,24
|
9,04
|
| 22/04/2024 |
22.279.022 |
1,85%
|
8,47
|
8,315
|
8,86
|
8,79
|
| 19/04/2024 |
16.457.208 |
-2,32%
|
8,66
|
8,57
|
8,89
|
8,625
|
| 18/04/2024 |
18.877.002 |
1,03%
|
8,67
|
8,38
|
9,08
|
8,83
|
| 17/04/2024 |
19.258.880 |
0,34%
|
8,75
|
8,735
|
9,01
|
8,74
|
| 16/04/2024 |
32.112.180 |
3,69%
|
8,38
|
8,275
|
8,8688
|
8,71
|
| 15/04/2024 |
51.084.234 |
-7,78%
|
9,12
|
8,32
|
9,17
|
8,42
|
| 12/04/2024 |
37.641.574 |
-4,49%
|
9,48
|
9,08
|
9,505
|
9,14
|
| 11/04/2024 |
47.049.767 |
-6,82%
|
10,25
|
9,38
|
10,2816
|
9,57
|
| 10/04/2024 |
17.855.303 |
-3,39%
|
10,25
|
10,11
|
10,42
|
10,27
|
| 09/04/2024 |
16.578.644 |
1,82%
|
10,19
|
10,39
|
10,69
|
10,63
|
| 08/04/2024 |
17.213.715 |
3,37%
|
10,19
|
10,16
|
10,495
|
10,44
|
| 05/04/2024 |
22.120.431 |
-0,30%
|
10,11
|
10,01
|
10,365
|
10,10
|
| 04/04/2024 |
26.118.483 |
-3,70%
|
10,60
|
10,13
|
10,70
|
10,15
|
| 03/04/2024 |
16.480.039 |
0,48%
|
10,46
|
10,37
|
10,80
|
10,56
|
| 02/04/2024 |
26.090.091 |
-5,23%
|
10,78
|
10,27
|
10,80
|
10,51
|
| 01/04/2024 |
13.480.633 |
1,37%
|
10,99
|
10,78
|
11,13
|
11,10
|
| 28/03/2024 |
25.410.498 |
-0,59%
|
10,88
|
10,88
|
11,495
|
10,925
|
| 27/03/2024 |
20.236.973 |
4,47%
|
10,63
|
10,46
|
11,07
|
10,99
|
| 26/03/2024 |
22.303.148 |
-1,03%
|
10,85
|
10,50
|
11,035
|
10,54
|
| 25/03/2024 |
30.439.701 |
-1,39%
|
10,63
|
10,36
|
11,13
|
10,65
|
| 22/03/2024 |
17.992.200 |
-3,13%
|
11,01
|
10,71
|
11,07
|
10,82
|
| 21/03/2024 |
15.212.089 |
-1,67%
|
11,40
|
11,08
|
11,42
|
11,17
|
| 20/03/2024 |
19.492.251 |
0,62%
|
11,20
|
10,96
|
11,46
|
11,3301
|
| 19/03/2024 |
17.836.609 |
-1,23%
|
11,15
|
10,97
|
11,38
|
11,26
|
| 18/03/2024 |
23.595.019 |
3,35%
|
11,19
|
10,76
|
11,56
|
11,41
|
| 15/03/2024 |
31.431.697 |
3,27%
|
11,00
|
10,875
|
11,35
|
11,04
|
| 14/03/2024 |
34.139.863 |
-9,05%
|
11,52
|
10,54
|
11,59
|
10,65
|
| 13/03/2024 |
22.025.631 |
-5,34%
|
11,96
|
11,645
|
12,37
|
11,71
|
| 12/03/2024 |
25.002.590 |
-2,52%
|
12,74
|
11,98
|
12,87
|
12,37
|
| 11/03/2024 |
37.492.708 |
-0,70%
|
13,13
|
12,555
|
13,52
|
12,69
|
| 08/03/2024 |
70.006.080 |
2,16%
|
13,13
|
12,43
|
13,64
|
12,78
|
| 07/03/2024 |
96.453.574 |
13,51%
|
10,99
|
11,045
|
12,76
|
12,52
|
| 06/03/2024 |
15.008.680 |
0,92%
|
10,99
|
10,74
|
11,125
|
11,03
|
| 05/03/2024 |
21.589.483 |
0,18%
|
10,73
|
10,64
|
11,195
|
10,93
|
| 04/03/2024 |
29.781.045 |
-3,97%
|
10,89
|
10,55
|
11,08
|
10,90
|
| 01/03/2024 |
19.391.884 |
0,31%
|
11,20
|
11,01
|
11,59
|
11,355
|
| 29/02/2024 |
30.580.568 |
0,18%
|
11,49
|
11,01
|
11,77
|
11,32
|
Por favor leia o