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 > >>
28-12-2023	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
09-10-2023	33.852.643	-0,74%	21,20	17,788	18,97	18,78
06-10-2023	80.708.636	3,86%	21,20	17,66	18,995	18,975
05-10-2023	118.855.508	-22,84%	21,73	18,01	21,385	18,2799
04-10-2023	28.878.796	9,00%	21,73	21,5827	23,74	23,642
03-10-2023	25.858.548	-8,33%	23,18	21,565	23,41	21,69
02-10-2023	32.302.031	-2,55%	23,93	23,37	24,87	23,66
29-09-2023	24.249.760	5,20%	23,45	23,39	24,50	24,28
28-09-2023	15.850.409	0,13%	23,06	22,23	23,24	23,08
27-09-2023	21.437.109	3,55%	22,63	21,99	23,33	23,05
26-09-2023	25.731.856	5,48%	21,50	21,1099	22,67	22,2884
25-09-2023	15.086.799	2,62%	20,40	20,03	21,67	21,13
22-09-2023	14.216.876	-4,23%	21,58	20,58	21,93	20,62
21-09-2023	12.888.041	-3,75%	21,80	21,535	22,20	21,56
20-09-2023	13.654.802	-1,45%	22,96	22,38	23,42	22,41
19-09-2023	22.983.208	-4,09%	23,50	21,81	23,50	22,74
18-09-2023	14.070.980	-1,92%	24,02	23,41	24,4212	23,715
15-09-2023	28.182.657	0,29%	24,24	23,6812	24,62	24,18
14-09-2023	14.693.074	3,70%	23,20	23,20	24,17	24,11
13-09-2023	10.581.900	-1,39%	23,58	23,2101	23,76	23,2514
12-09-2023	16.191.426	0,73%	23,21	23,06	24,46	23,58
11-09-2023	17.435.711	1,30%	23,40	22,89	23,95	23,3994
08-09-2023	12.415.178	-1,41%	23,40	22,76	23,7399	23,09
07-09-2023	12.338.152	0,54%	22,50	22,45	23,49	23,385
06-09-2023	12.068.538	-0,56%	23,25	22,501	23,4114	23,26
05-09-2023	12.911.582	0,34%	23,13	23,13	23,7101	23,39
04-09-2023	18.014.809	2,65%	23,05	22,46	23,755	23,3315
01-09-2023	18.014.809	2,65%	23,05	22,46	23,755	23,3315
31-08-2023	16.712.010	-0,44%	23,05	22,365	23,455	22,78
30-08-2023	14.937.733	2,56%	22,09	21,9812	22,92	22,88
29-08-2023	22.059.373	8,57%	20,38	20,3519	22,33	22,29
28-08-2023	9.455.126	2,24%	20,29	19,98	20,74	20,52
25-08-2023	10.627.489	2,19%	19,92	19,57	20,325	20,07
24-08-2023	11.601.498	-3,35%	20,20	19,48	20,265	19,64
23-08-2023	11.005.901	1,20%	19,75	19,61	20,49	20,32
22-08-2023	19.945.035	-5,19%	21,38	19,77	21,47	20,08
21-08-2023	14.099.450	1,97%	20,86	20,74	21,32	21,19
18-08-2023	17.092.141	-0,81%	20,25	20,22	21,17	20,78
17-08-2023	22.988.615	-0,43%	20,37	20,665	21,79	20,95
16-08-2023	21.271.753	1,35%	20,37	20,20	21,45	21,06
15-08-2023	18.100.671	-3,62%	21,65	20,46	21,86	20,78
14-08-2023	21.004.678	-0,14%	20,90	20,52	21,80	21,54
11-08-2023	19.147.619	-1,51%	21,96	21,28	21,97	21,58
10-08-2023	32.514.361	-1,75%	22,66	21,51	22,90	21,96