Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
6.923.366 |
7,79%
|
13,82
|
13,82
|
14,985
|
14,80
|
| 05/02/2026 |
6.600.874 |
-4,45%
|
14,11
|
13,58
|
14,34
|
13,73
|
| 04/02/2026 |
5.610.575 |
-0,28%
|
14,56
|
14,105
|
14,62
|
14,37
|
| 03/02/2026 |
5.962.555 |
-0,21%
|
14,45
|
13,92
|
14,795
|
14,41
|
| 02/02/2026 |
4.856.864 |
-2,10%
|
14,69
|
14,395
|
14,745
|
14,44
|
| 30/01/2026 |
6.106.386 |
-2,77%
|
15,10
|
14,505
|
15,26
|
14,75
|
| 29/01/2026 |
5.376.950 |
-0,20%
|
15,33
|
14,87
|
15,55
|
15,17
|
| 28/01/2026 |
3.908.207 |
-0,46%
|
15,43
|
15,135
|
15,495
|
15,20
|
| 27/01/2026 |
4.814.022 |
-3,05%
|
15,80
|
15,12
|
15,80
|
15,27
|
| 26/01/2026 |
5.046.370 |
-1,25%
|
15,83
|
15,565
|
15,875
|
15,75
|
| 23/01/2026 |
4.502.724 |
-2,27%
|
16,33
|
15,775
|
16,35
|
15,95
|
| 22/01/2026 |
4.801.113 |
-0,91%
|
16,53
|
16,225
|
16,98
|
16,32
|
| 21/01/2026 |
5.127.677 |
1,92%
|
16,42
|
16,105
|
16,65
|
16,47
|
| 20/01/2026 |
8.197.887 |
-3,06%
|
16,25
|
15,86
|
16,295
|
16,16
|
| 16/01/2026 |
7.658.769 |
-2,29%
|
17,21
|
16,585
|
17,24
|
16,67
|
| 15/01/2026 |
7.412.017 |
-2,51%
|
17,48
|
16,88
|
17,57
|
17,06
|
| 14/01/2026 |
11.730.717 |
-7,16%
|
18,24
|
17,065
|
18,25
|
17,50
|
| 13/01/2026 |
4.668.813 |
-1,57%
|
19,10
|
18,65
|
19,15
|
18,85
|
| 12/01/2026 |
6.068.722 |
-0,36%
|
18,71
|
18,53
|
19,445
|
19,15
|
| 09/01/2026 |
7.944.446 |
-3,37%
|
19,90
|
19,035
|
20,16
|
19,22
|
| 08/01/2026 |
7.358.346 |
-0,85%
|
19,88
|
19,70
|
20,945
|
19,89
|
| 07/01/2026 |
7.800.034 |
2,71%
|
19,46
|
18,69
|
20,58
|
20,06
|
| 06/01/2026 |
6.176.334 |
-0,31%
|
19,65
|
18,88
|
20,10
|
19,53
|
| 20/11/2025 |
9.037.255 |
-0,41%
|
14,91
|
14,595
|
15,63
|
14,66
|
| 19/11/2025 |
8.354.540 |
-1,80%
|
14,76
|
14,33
|
14,925
|
14,72
|
| 18/11/2025 |
7.893.127 |
0,81%
|
14,73
|
14,405
|
15,33
|
14,99
|
| 17/11/2025 |
13.790.399 |
-1,59%
|
15,01
|
14,535
|
15,23
|
14,87
|
| 14/11/2025 |
11.486.892 |
-7,81%
|
15,75
|
15,075
|
15,86
|
15,11
|
| 13/11/2025 |
10.063.629 |
-6,45%
|
17,26
|
16,215
|
17,705
|
16,39
|
| 12/11/2025 |
13.891.647 |
-2,77%
|
17,54
|
16,405
|
17,71
|
17,52
|
| 11/11/2025 |
19.302.752 |
9,81%
|
16,38
|
16,20
|
18,13
|
18,02
|
| 10/11/2025 |
13.690.652 |
7,75%
|
15,58
|
15,01
|
16,745
|
16,41
|
| 07/11/2025 |
8.985.182 |
0,07%
|
15,06
|
14,26
|
15,37
|
15,23
|
| 06/11/2025 |
13.600.612 |
-1,30%
|
15,26
|
14,485
|
15,61
|
15,22
|
| 05/11/2025 |
24.049.929 |
23,36%
|
13,32
|
13,26
|
15,85
|
15,42
|
| 04/11/2025 |
8.631.405 |
-5,23%
|
12,96
|
12,395
|
12,97
|
12,50
|
| 03/11/2025 |
4.738.098 |
-2,80%
|
13,58
|
13,16
|
13,58
|
13,19
|
| 31/10/2025 |
7.309.059 |
4,46%
|
13,06
|
12,90
|
13,59
|
13,57
|
| 30/10/2025 |
5.056.907 |
-5,25%
|
13,53
|
12,99
|
13,575
|
12,99
|
| 29/10/2025 |
5.534.664 |
1,56%
|
13,50
|
13,46
|
13,87
|
13,71
|
| 28/10/2025 |
4.706.658 |
0,67%
|
13,41
|
13,21
|
13,625
|
13,50
|
| 27/10/2025 |
6.335.372 |
3,31%
|
13,17
|
12,97
|
13,665
|
13,41
|
| 24/10/2025 |
3.870.142 |
-0,84%
|
13,22
|
12,935
|
13,26
|
12,98
|
| 23/10/2025 |
3.389.621 |
1,32%
|
12,77
|
12,71
|
13,19
|
13,09
|
| 22/10/2025 |
5.159.274 |
-2,12%
|
13,09
|
12,725
|
13,245
|
12,92
|
| 21/10/2025 |
4.804.890 |
0,92%
|
13,09
|
12,91
|
13,555
|
13,20
|
| 20/10/2025 |
4.873.639 |
0,38%
|
12,80
|
12,665
|
13,145
|
13,08
|
| 17/10/2025 |
3.681.634 |
0,93%
|
12,90
|
12,87
|
13,215
|
13,03
|
| 16/10/2025 |
4.765.160 |
-3,73%
|
13,40
|
12,81
|
13,41
|
12,91
|
| 15/10/2025 |
6.660.840 |
2,21%
|
13,23
|
13,185
|
13,63
|
13,41
|
| 14/10/2025 |
4.538.606 |
0,46%
|
12,85
|
12,615
|
13,265
|
13,12
|
| 13/10/2025 |
3.239.189 |
2,03%
|
12,98
|
12,805
|
13,12
|
13,06
|
| 10/10/2025 |
5.897.611 |
-2,22%
|
13,12
|
12,67
|
13,195
|
12,80
|
| 09/10/2025 |
5.003.880 |
-0,30%
|
13,08
|
12,86
|
13,165
|
13,09
|
| 08/10/2025 |
6.566.657 |
-0,98%
|
13,28
|
13,055
|
13,40
|
13,13
|
| 07/10/2025 |
5.333.843 |
-1,78%
|
13,52
|
13,235
|
13,715
|
13,26
|
| 06/10/2025 |
5.700.191 |
-1,10%
|
13,75
|
13,465
|
13,90
|
13,50
|
| 03/10/2025 |
8.922.746 |
0,89%
|
13,53
|
13,225
|
13,725
|
13,65
|
| 02/10/2025 |
15.644.194 |
-7,39%
|
14,13
|
13,215
|
14,15
|
13,53
|
| 01/10/2025 |
5.132.705 |
-0,48%
|
14,84
|
14,59
|
15,04
|
14,61
|
| 30/09/2025 |
7.190.036 |
-3,74%
|
15,27
|
14,55
|
15,505
|
14,68
|
| 29/09/2025 |
8.101.495 |
-2,18%
|
15,75
|
15,00
|
15,79
|
15,25
|
| 26/09/2025 |
7.256.538 |
-0,95%
|
15,81
|
15,57
|
16,17
|
15,59
|
| 25/09/2025 |
7.912.690 |
-0,32%
|
15,51
|
15,14
|
16,045
|
15,74
|
| 24/09/2025 |
6.280.573 |
1,67%
|
15,56
|
15,065
|
15,945
|
15,79
|
| 23/09/2025 |
9.048.795 |
1,90%
|
15,24
|
14,995
|
15,695
|
15,53
|
| 22/09/2025 |
11.320.081 |
5,98%
|
14,25
|
14,115
|
15,43
|
15,24
|
| 19/09/2025 |
11.006.879 |
-2,04%
|
14,72
|
14,025
|
14,76
|
14,38
|
| 18/09/2025 |
8.372.109 |
4,04%
|
14,28
|
14,075
|
14,94
|
14,68
|
| 17/09/2025 |
8.770.522 |
-1,47%
|
14,39
|
13,965
|
14,63
|
14,11
|
| 16/09/2025 |
12.381.553 |
5,29%
|
13,77
|
13,735
|
14,645
|
14,32
|
| 15/09/2025 |
5.884.079 |
1,04%
|
13,64
|
13,385
|
13,77
|
13,60
|
| 12/09/2025 |
13.357.176 |
-3,65%
|
14,00
|
12,57
|
14,04
|
13,46
|
| 11/09/2025 |
9.119.701 |
0,43%
|
13,97
|
13,95
|
14,625
|
13,97
|
| 10/09/2025 |
5.197.528 |
-0,22%
|
13,94
|
13,74
|
14,265
|
13,91
|
| 09/09/2025 |
5.535.151 |
-0,36%
|
14,00
|
13,685
|
14,195
|
13,94
|
| 08/09/2025 |
6.495.548 |
-1,55%
|
14,24
|
13,83
|
14,325
|
13,99
|
| 05/09/2025 |
10.820.685 |
3,72%
|
13,74
|
13,67
|
14,565
|
14,21
|
| 04/09/2025 |
11.068.688 |
-5,12%
|
14,36
|
13,38
|
14,36
|
13,70
|
| 03/09/2025 |
10.275.217 |
4,11%
|
13,90
|
13,855
|
15,025
|
14,44
|
| 02/09/2025 |
6.787.809 |
2,21%
|
13,30
|
12,98
|
13,945
|
13,87
|
| 29/08/2025 |
5.048.410 |
-0,51%
|
13,66
|
13,315
|
13,885
|
13,57
|
| 28/08/2025 |
4.934.825 |
3,18%
|
13,34
|
13,095
|
13,66
|
13,64
|
| 27/08/2025 |
4.949.507 |
0,08%
|
13,23
|
13,15
|
13,495
|
13,22
|
| 26/08/2025 |
7.512.424 |
0,76%
|
13,11
|
12,84
|
13,26
|
13,21
|
| 25/08/2025 |
6.152.568 |
0,15%
|
13,05
|
12,91
|
13,49
|
13,11
|
| 22/08/2025 |
9.802.312 |
8,00%
|
12,17
|
12,17
|
13,105
|
13,09
|
| 21/08/2025 |
3.831.659 |
0,41%
|
12,04
|
11,845
|
12,145
|
12,12
|
| 20/08/2025 |
3.710.624 |
-1,47%
|
12,17
|
11,88
|
12,32
|
12,07
|
| 19/08/2025 |
4.801.338 |
-1,29%
|
12,45
|
12,08
|
12,50
|
12,25
|
| 18/08/2025 |
4.436.344 |
1,39%
|
12,28
|
12,075
|
12,475
|
12,41
|
| 15/08/2025 |
10.508.885 |
1,49%
|
12,03
|
12,03
|
12,44
|
12,24
|
| 14/08/2025 |
7.300.113 |
-1,79%
|
12,05
|
11,795
|
12,21
|
12,06
|
| 13/08/2025 |
5.222.039 |
2,59%
|
12,00
|
11,905
|
12,345
|
12,28
|
| 12/08/2025 |
4.165.083 |
0,34%
|
12,05
|
11,585
|
12,10
|
11,97
|
| 11/08/2025 |
6.778.979 |
1,19%
|
11,88
|
11,87
|
12,32
|
11,93
|
| 08/08/2025 |
7.799.729 |
-2,32%
|
12,08
|
11,785
|
12,285
|
11,79
|
| 07/08/2025 |
6.419.554 |
3,69%
|
11,77
|
11,72
|
12,185
|
12,07
|
| 06/08/2025 |
13.466.005 |
-4,20%
|
11,71
|
11,575
|
12,255
|
11,64
|
| 05/08/2025 |
9.660.725 |
-2,10%
|
12,48
|
12,065
|
12,52
|
12,15
|
