Rivian Automotive Inc Class A (RIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	31.096.826	1,44%	11,04	10,77	11,54	11,30
27/02/2024	38.634.867	4,21%	10,96	10,56	11,25	11,15
26/02/2024	44.846.173	6,26%	10,17	10,05	10,92	10,70
23/02/2024	76.744.114	-11,88%	10,94	10,07	11,02	10,09
22/02/2024	119.170.730	-25,54%	12,00	11,06	12,25	11,4597
21/02/2024	20.959.722	-2,93%	15,70	15,18	16,09	15,425
20/02/2024	15.532.923	-2,52%	16,20	15,46	16,50	15,89
19/02/2024	4.882.729	0,00%	16,20	16,065	16,725	16,30
16/02/2024	4.882.729	4,89%	16,20	16,065	16,725	16,30
15/02/2024	21.308.173	5,21%	15,60	15,57	16,55	16,35
14/02/2024	14.365.334	1,04%	15,56	15,37	15,83	15,54
13/02/2024	20.292.312	-5,82%	15,56	15,035	15,58	15,38
12/02/2024	23.675.143	-2,10%	15,96	15,85	16,80	16,33
09/02/2024	28.739.687	3,45%	16,52	16,27	16,84	16,665
08/02/2024	41.093.732	6,00%	15,21	15,15	16,11	16,08
07/02/2024	12.904.417	-2,13%	15,64	15,11	15,765	15,17
06/02/2024	16.140.439	3,75%	15,30	14,735	15,525	15,50
05/02/2024	18.923.662	-4,23%	15,30	14,735	15,35	14,94
02/02/2024	14.293.548	0,52%	15,54	15,00	15,655	15,61
01/02/2024	14.789.969	1,44%	16,00	14,97	15,76	15,53
31/01/2024	20.095.951	-1,66%	16,00	15,31	16,25	15,40
30/01/2024	14.683.718	-2,67%	16,00	15,66	16,31	15,69
29/01/2024	25.160.932	5,43%	15,43	15,0375	16,14	16,12
26/01/2024	15.480.895	1,93%	15,13	15,04	15,475	15,29
25/01/2024	24.203.381	-2,22%	15,00	14,59	15,28	15,00
24/01/2024	20.062.368	-4,17%	16,35	15,25	16,48	15,3716
23/01/2024	20.051.912	0,19%	16,63	15,8427	16,85	16,06
22/01/2024	21.740.274	3,55%	15,54	15,4201	16,805	16,03
19/01/2024	23.793.728	-1,65%	15,74	15,16	15,86	15,48
18/01/2024	33.769.366	-6,09%	16,98	15,36	17,005	15,74
17/01/2024	27.117.664	-5,84%	17,05	16,28	17,15	16,78
16/01/2024	12.167.800	-1,27%	17,72	17,075	18,016	17,83
15/01/2024	18.651.128	-3,67%	18,42	17,78	18,865	18,10
12/01/2024	18.651.128	-3,67%	18,42	17,78	18,865	18,10
11/01/2024	14.095.123	-1,47%	18,90	18,2812	19,12	18,79
10/01/2024	8.321.006	-0,94%	19,29	18,88	19,39	19,07
09/01/2024	10.979.740	-1,69%	19,58	19,16	19,759	19,25
08/01/2024	12.081.252	2,36%	19,05	18,8915	19,58	19,53
05/01/2024	16.545.141	-2,10%	19,38	19,00	19,89	19,09
04/01/2024	17.462.300	-3,99%	19,92	19,475	20,295	19,51
03/01/2024	20.987.881	-3,65%	20,50	19,6601	20,90	20,33
02/01/2024	30.171.013	-10,06%	21,92	20,76	21,94	21,0998
29/12/2023	12.732.181	-0,34%	23,68	23,10	23,93	23,46
28/12/2023	15.304.427	-0,80%	23,68	23,50	24,30	23,54
27/12/2023	12.997.917	0,59%	23,80	23,14	23,82	23,73
26/12/2023	18.398.112	1,81%	23,47	23,31	24,61	23,6303
22/12/2023	13.889.282	-1,59%	23,54	22,80	23,7874	23,205
21/12/2023	17.103.047	1,51%	23,54	23,40	24,12	23,53
20/12/2023	23.563.422	-5,13%	24,05	23,1501	24,565	23,10
19/12/2023	23.644.166	2,27%	23,96	23,82	24,52	24,34
18/12/2023	27.820.547	4,14%	22,60	22,52	24,17	23,775
15/12/2023	38.735.948	1,61%	22,75	21,6501	22,995	22,79
14/12/2023	51.668.195	13,82%	20,33	20,30	22,53	22,40
13/12/2023	22.768.518	8,07%	18,11	17,94	19,69	19,68
12/12/2023	21.379.672	-3,91%	19,13	17,75	18,91	18,21
11/12/2023	10.271.221	-0,47%	19,13	18,77	19,29	18,95
08/12/2023	21.513.149	-0,68%	19,04	18,62	19,55	19,06
07/12/2023	23.925.816	4,41%	18,95	18,30	19,23	19,19
06/12/2023	35.015.496	5,57%	17,62	17,40	19,42	18,38
05/12/2023	14.662.833	-1,86%	17,60	17,2912	18,02	17,41
04/12/2023	17.042.768	-1,44%	17,76	17,51	18,25	17,77
01/12/2023	21.736.196	7,58%	16,80	16,62	18,085	18,03
30/11/2023	16.643.011	-3,23%	17,50	16,69	17,59	16,76
29/11/2023	29.989.191	-0,40%	17,70	17,26	18,27	17,35
28/11/2023	23.914.512	4,08%	16,71	16,17	17,425	17,34
27/11/2023	14.524.966	1,40%	16,38	16,10	16,77	16,66
24/11/2023	8.895.395	2,57%	15,98	15,78	16,47	16,39
23/11/2023	12.255.069	1,75%	15,95	15,73	16,14	15,995
22/11/2023	12.102.195	1,65%	15,95	15,73	16,14	15,98
21/11/2023	21.703.009	-7,15%	16,69	15,715	16,99	15,72
20/11/2023	14.428.525	1,38%	16,89	16,73	17,16	16,93
17/11/2023	18.754.222	1,89%	16,50	16,30	16,95	16,70
16/11/2023	22.418.039	-4,93%	17,08	15,93	17,15	16,39
15/11/2023	32.601.238	2,19%	16,57	16,25	17,75	17,27
14/11/2023	27.442.111	4,39%	16,85	16,57	17,2181	16,90
13/11/2023	25.400.958	5,00%	15,35	15,28	16,38	16,17
10/11/2023	28.311.487	0,85%	16,88	15,12	15,7602	15,46
09/11/2023	41.896.596	-9,59%	16,88	15,325	17,3698	15,3692
08/11/2023	77.892.652	-2,30%	18,58	16,33	18,7401	17,02
07/11/2023	21.968.639	1,57%	17,13	16,76	17,53	17,45
06/11/2023	17.259.562	-2,88%	18,01	16,885	18,14	17,20
03/11/2023	19.715.695	0,57%	17,94	17,44	18,435	17,69
02/11/2023	27.783.982	9,18%	16,68	16,65	17,90	17,61
01/11/2023	11.055.679	-0,56%	16,25	15,895	16,299	16,13
31/10/2023	31.887.752	3,12%	15,73	15,45	16,43	16,21
30/10/2023	17.777.646	-1,97%	16,06	15,29	16,25	15,695
27/10/2023	11.191.752	-0,80%	16,70	15,9602	16,81	16,0415
26/10/2023	17.927.948	-4,99%	17,31	15,88	16,99	16,17
25/10/2023	12.749.014	-2,12%	17,31	16,965	17,60	17,06
24/10/2023	14.120.339	2,05%	17,30	16,99	17,65	17,42
23/10/2023	20.023.808	2,09%	16,59	16,09	17,65	17,07
20/10/2023	19.697.570	-2,51%	17,80	16,6215	17,385	16,73
19/10/2023	26.263.364	-5,20%	19,71	17,07	17,99	17,15
18/10/2023	28.752.224	-9,00%	19,28	17,90	19,73	18,11
17/10/2023	20.416.568	1,22%	19,20	19,21	20,2441	19,90
16/10/2023	13.051.755	1,81%	19,27	19,14	19,79	19,6501
13/10/2023	18.616.316	-0,26%	19,27	18,78	19,465	19,28
12/10/2023	24.802.244	-0,21%	19,82	18,73	19,89	19,33
11/10/2023	28.555.182	-1,38%	19,82	19,10	20,19	19,37
10/10/2023	36.698.142	4,53%	19,35	19,1099	19,97	19,63