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 > >>
09/08/2023	58.513.512	-9,92%	24,86	22,26	25,73	22,3392
08/08/2023	32.363.621	2,51%	23,78	23,60	25,2493	24,89
07/08/2023	24.903.482	-3,88%	25,69	23,63	25,72	24,28
04/08/2023	19.724.318	-4,53%	25,40	25,18	26,82	25,2985
03/08/2023	18.668.932	2,12%	25,40	25,35	27,01	26,46
02/08/2023	30.885.481	-5,09%	26,42	24,90	26,47	25,91
01/08/2023	23.575.603	-1,23%	27,19	26,35	27,635	27,30
31/07/2023	22.502.490	2,60%	26,96	26,6109	27,77	27,64
28/07/2023	28.889.311	3,49%	26,63	26,33	27,4695	26,96
27/07/2023	39.367.308	-3,96%	28,00	25,89	28,05	26,075
26/07/2023	42.151.647	7,10%	25,50	25,45	27,62	27,15
25/07/2023	27.015.318	-1,67%	25,94	25,19	26,5598	25,3785
24/07/2023	35.118.152	2,06%	25,32	24,7406	26,37	25,7909
21/07/2023	48.886.932	-2,36%	26,50	24,32	27,16	25,20
20/07/2023	45.784.525	3,95%	25,36	23,85	26,14	25,81
19/07/2023	31.742.667	0,57%	25,36	24,65	26,021	24,83
18/07/2023	40.067.489	2,96%	23,89	23,74	25,83	24,70
17/07/2023	37.974.049	-3,43%	24,00	23,24	24,58	23,97
14/07/2023	30.660.891	-2,94%	25,39	24,54	25,788	24,77
13/07/2023	57.676.660	-1,53%	25,82	25,18	26,89	25,515
12/07/2023	60.170.744	4,27%	25,41	23,71	26,261	25,91
11/07/2023	52.662.816	-2,59%	24,76	24,31	25,735	24,85
10/07/2023	102.365.935	3,32%	25,52	23,58	26,6133	25,52
07/07/2023	135.932.054	14,48%	22,92	22,61	25,63	24,75
06/07/2023	57.092.300	6,12%	20,09	19,6401	21,7699	21,68
05/07/2023	66.800.002	4,14%	20,74	19,435	21,05	20,37
04/07/2023	46.659.134	17,95%	17,84	17,81	19,6973	19,65
03/07/2023	46.636.068	16,81%	17,84	17,81	19,6973	19,46
30/06/2023	23.489.276	4,19%	16,22	15,78	16,75	16,68
29/06/2023	27.689.482	9,36%	14,73	14,61	16,01	16,01
28/06/2023	18.103.335	5,02%	13,72	13,82	14,87	14,64
27/06/2023	15.668.448	3,23%	13,72	13,30	13,93	13,885
26/06/2023	12.095.199	-0,59%	13,55	13,38	13,97	13,45
23/06/2023	13.022.574	-4,40%	13,97	13,50	13,98	13,5281
22/06/2023	14.657.187	-3,15%	14,40	14,02	14,65	14,16
21/06/2023	27.341.380	-7,01%	15,85	14,41	16,32	14,60
20/06/2023	23.058.893	5,51%	15,24	15,08	15,83	15,70
19/06/2023	52.820.502	-2,30%	14,50	14,73	16,08	14,89
16/06/2023	52.820.502	-2,30%	14,50	14,73	16,08	14,89
15/06/2023	18.856.886	3,39%	14,50	14,39	15,575	15,24
14/06/2023	19.635.175	-3,34%	15,16	14,52	15,385	14,74
13/06/2023	26.747.047	8,61%	14,21	14,10	15,46	15,205
12/06/2023	18.049.034	0,87%	13,96	13,61	14,69	13,99
09/06/2023	13.397.990	-1,28%	14,26	13,83	14,85	13,87
08/06/2023	9.544.831	1,66%	13,85	13,65	14,165	14,05
07/06/2023	17.763.223	-4,69%	14,69	13,81	14,755	13,82
06/06/2023	11.845.492	1,12%	14,20	14,11	14,92	14,50
05/06/2023	9.720.880	-0,97%	14,59	14,025	14,67	14,34
02/06/2023	10.692.022	-0,69%	15,00	14,4501	15,07	14,48
01/06/2023	14.601.818	-1,02%	14,45	14,02	14,94	14,58
31/05/2023	16.868.326	-1,78%	15,60	14,435	15,66	14,73
30/05/2023	16.868.326	-1,78%	15,60	14,435	15,66	14,87
29/05/2023	14.130.154	3,91%	14,65	14,65	15,4574	15,14
26/05/2023	14.130.154	3,91%	14,65	14,65	15,4574	15,14
25/05/2023	8.989.596	1,32%	14,27	14,14	14,66	14,57
24/05/2023	10.195.631	1,27%	13,93	13,60	14,42	14,38
23/05/2023	11.049.779	-0,32%	14,04	14,00	14,76	14,185
22/05/2023	11.362.860	5,57%	13,47	13,38	14,36	14,22
19/05/2023	14.139.531	-0,59%	13,52	13,29	14,2999	13,46
18/05/2023	7.193.004	0,97%	13,40	13,05	13,56	13,54
17/05/2023	7.825.049	2,52%	13,08	13,00	13,455	13,41
16/05/2023	7.173.242	-2,61%	13,23	12,93	13,33	13,0899
15/05/2023	12.037.092	4,11%	12,55	12,55	13,54	13,44
12/05/2023	14.850.884	-6,79%	13,80	12,735	13,97	12,90
11/05/2023	13.045.709	-1,91%	14,21	13,72	14,575	13,84
10/05/2023	36.193.315	2,02%	15,08	14,045	15,23	14,14
09/05/2023	14.372.872	-0,35%	13,34	13,13	14,0815	13,8214
08/05/2023	11.921.418	3,43%	13,43	13,23	14,02	13,87
05/05/2023	8.683.550	3,55%	13,15	13,095	13,63	13,41
04/05/2023	6.604.644	1,09%	12,82	12,59	13,15	12,95
03/05/2023	7.478.218	1,42%	12,67	12,56	13,115	12,86
02/05/2023	6.936.046	0,24%	12,62	12,35	12,87	12,68
01/05/2023	6.794.741	-1,33%	12,83	12,37	12,83	12,65
28/04/2023	10.574.339	1,18%	12,69	12,47	12,955	12,82
27/04/2023	10.571.659	5,23%	12,22	12,08	12,78	12,67
26/04/2023	11.052.176	0,33%	12,16	11,68	12,325	12,04
25/04/2023	9.692.392	-2,91%	12,18	11,96	12,275	12,00
24/04/2023	6.742.274	0,90%	12,30	12,08	12,48	12,36
21/04/2023	9.836.719	-0,81%	12,35	11,88	12,38	12,25
20/04/2023	16.350.061	-3,82%	12,30	12,02	12,785	12,33
19/04/2023	14.996.223	-4,47%	12,99	12,66	13,08	12,83
18/04/2023	8.438.969	-2,19%	13,71	13,31	13,72	13,43
17/04/2023	12.364.254	2,62%	13,39	13,35	14,115	13,73
14/04/2023	18.098.337	-6,82%	13,83	13,1628	13,91	13,39
13/04/2023	6.478.804	1,27%	14,42	14,19	14,485	14,37
12/04/2023	11.498.268	-3,32%	15,06	14,11	15,2383	14,25
11/04/2023	7.415.739	-0,47%	14,98	14,65	15,085	14,74
10/04/2023	7.246.094	2,49%	14,32	14,0301	14,845	14,83
06/04/2023	7.496.443	-1,03%	14,60	14,31	14,81	14,48
05/04/2023	10.307.133	-5,01%	15,18	14,3801	15,19	14,61
04/04/2023	10.922.193	0,99%	15,28	14,73	15,795	15,38
03/04/2023	13.220.634	-1,94%	15,28	14,6319	15,59	15,18
31/03/2023	21.450.320	7,43%	14,52	14,415	15,68	15,47
30/03/2023	12.266.419	1,12%	14,53	14,275	14,84	14,40
29/03/2023	16.941.933	10,19%	13,32	13,1802	14,438	14,28
28/03/2023	8.054.795	-2,59%	13,35	12,89	13,435	12,965
27/03/2023	8.060.167	-2,28%	13,80	13,21	13,8385	13,31
24/03/2023	8.989.007	-0,66%	13,59	13,26	13,915	13,62
23/03/2023	10.771.166	3,16%	13,48	13,41	13,99	13,71
22/03/2023	11.612.675	-2,43%	13,81	13,24	13,9494	13,28