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 > >>
09-10-2023	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
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