Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
5.244.866 |
0,24%
|
12,56
|
12,35
|
12,835
|
12,41
|
| 01/08/2025 |
5.171.483 |
-3,81%
|
12,69
|
12,315
|
12,70
|
12,38
|
| 31/07/2025 |
5.508.083 |
-1,23%
|
13,00
|
12,81
|
13,125
|
12,87
|
| 30/07/2025 |
4.382.766 |
-0,23%
|
13,11
|
12,855
|
13,175
|
13,03
|
| 29/07/2025 |
5.602.629 |
-5,22%
|
13,77
|
13,06
|
13,83
|
13,06
|
| 28/07/2025 |
3.005.713 |
-1,64%
|
14,01
|
13,71
|
14,02
|
13,78
|
| 25/07/2025 |
5.520.559 |
1,37%
|
13,89
|
13,81
|
14,465
|
14,01
|
| 24/07/2025 |
5.684.833 |
-1,43%
|
13,78
|
13,41
|
13,885
|
13,82
|
| 23/07/2025 |
4.266.162 |
-0,71%
|
14,21
|
13,775
|
14,24
|
14,02
|
| 22/07/2025 |
6.726.810 |
3,07%
|
13,65
|
13,62
|
14,51
|
14,12
|
| 21/07/2025 |
5.101.003 |
0,00%
|
13,89
|
13,62
|
14,15
|
13,70
|
| 18/07/2025 |
8.913.878 |
6,20%
|
13,03
|
12,80
|
13,855
|
13,70
|
| 17/07/2025 |
10.428.365 |
4,12%
|
12,72
|
12,695
|
13,49
|
12,90
|
| 16/07/2025 |
6.379.155 |
-1,90%
|
12,69
|
11,965
|
12,69
|
12,39
|
| 15/07/2025 |
5.379.059 |
-0,94%
|
12,80
|
12,62
|
13,025
|
12,63
|
| 14/07/2025 |
4.949.043 |
-2,15%
|
12,83
|
12,55
|
12,84
|
12,75
|
| 11/07/2025 |
3.370.663 |
-2,18%
|
13,19
|
13,005
|
13,44
|
13,03
|
| 10/07/2025 |
4.297.802 |
0,91%
|
13,23
|
13,20
|
13,495
|
13,32
|
| 09/07/2025 |
3.616.056 |
0,53%
|
13,19
|
13,06
|
13,315
|
13,20
|
| 08/07/2025 |
5.648.502 |
2,98%
|
12,79
|
12,78
|
13,37
|
13,13
|
| 07/07/2025 |
6.709.584 |
-2,45%
|
12,85
|
12,445
|
12,92
|
12,75
|
| 04/07/2025 |
14.236.638 |
0,15%
|
12,96
|
12,90
|
13,455
|
13,07
|
| 03/07/2025 |
4.472.949 |
1,55%
|
12,96
|
12,90
|
13,455
|
13,07
|
| 02/07/2025 |
8.024.616 |
-4,45%
|
13,27
|
12,835
|
13,32
|
12,87
|
| 01/07/2025 |
6.113.814 |
-1,97%
|
13,52
|
12,975
|
13,545
|
13,47
|
| 30/06/2025 |
4.789.600 |
1,03%
|
13,60
|
13,56
|
13,825
|
13,74
|
| 27/06/2025 |
7.920.531 |
-2,23%
|
13,94
|
13,385
|
13,94
|
13,60
|
| 26/06/2025 |
3.210.995 |
1,09%
|
13,76
|
13,66
|
14,135
|
13,91
|
| 25/06/2025 |
3.054.904 |
-0,36%
|
13,88
|
13,535
|
13,905
|
13,76
|
| 24/06/2025 |
3.744.314 |
1,17%
|
13,82
|
13,695
|
13,98
|
13,81
|
| 23/06/2025 |
4.305.740 |
0,59%
|
13,55
|
13,43
|
13,93
|
13,65
|
| 20/06/2025 |
11.488.438 |
-1,45%
|
13,93
|
13,39
|
14,02
|
13,57
|
| 18/06/2025 |
3.388.912 |
2,84%
|
13,44
|
13,36
|
13,91
|
13,77
|
| 17/06/2025 |
4.069.649 |
-2,69%
|
13,45
|
13,265
|
13,68
|
13,39
|
| 16/06/2025 |
4.414.681 |
2,53%
|
13,63
|
13,455
|
14,14
|
13,76
|
| 13/06/2025 |
5.194.328 |
-3,52%
|
13,53
|
13,355
|
13,73
|
13,42
|
| 12/06/2025 |
3.170.000 |
-2,04%
|
13,98
|
13,885
|
14,13
|
13,91
|
| 11/06/2025 |
4.178.795 |
-1,39%
|
14,62
|
14,065
|
14,80
|
14,20
|
| 10/06/2025 |
3.999.838 |
0,00%
|
14,59
|
14,27
|
14,735
|
14,40
|
| 09/06/2025 |
5.759.135 |
2,86%
|
14,17
|
14,00
|
14,545
|
14,40
|
| 06/06/2025 |
5.951.908 |
1,60%
|
13,89
|
13,69
|
14,13
|
14,00
|
| 05/06/2025 |
6.482.562 |
-1,64%
|
14,01
|
13,615
|
14,265
|
13,78
|
| 04/06/2025 |
4.660.591 |
-2,51%
|
14,37
|
13,87
|
14,515
|
14,01
|
| 03/06/2025 |
4.594.619 |
1,91%
|
14,19
|
14,19
|
14,675
|
14,37
|
| 02/06/2025 |
6.229.149 |
-2,96%
|
14,40
|
13,845
|
14,50
|
14,10
|
| 30/05/2025 |
12.999.527 |
-3,17%
|
14,97
|
14,42
|
14,97
|
14,53
|
| 29/05/2025 |
4.512.099 |
-3,07%
|
15,68
|
14,965
|
15,69
|
15,005
|
| 28/05/2025 |
4.157.146 |
0,72%
|
15,40
|
15,33
|
15,795
|
15,48
|
| 27/05/2025 |
6.866.531 |
-1,66%
|
15,94
|
14,875
|
15,94
|
15,37
|
| 23/05/2025 |
4.630.889 |
-1,76%
|
15,61
|
15,405
|
15,865
|
15,63
|
| 22/05/2025 |
5.534.831 |
-2,63%
|
16,26
|
15,73
|
16,345
|
15,91
|
| 21/05/2025 |
9.791.723 |
-3,43%
|
16,74
|
16,025
|
17,075
|
16,34
|
| 20/05/2025 |
11.979.263 |
3,87%
|
16,30
|
16,23
|
17,14
|
16,92
|
| 19/05/2025 |
8.338.986 |
3,04%
|
15,44
|
15,245
|
16,43
|
16,29
|
| 16/05/2025 |
6.824.382 |
3,33%
|
15,39
|
15,38
|
15,83
|
15,81
|
| 15/05/2025 |
16.462.275 |
3,24%
|
14,64
|
14,64
|
15,56
|
15,30
|
| 14/05/2025 |
9.317.644 |
-0,34%
|
14,63
|
14,22
|
15,025
|
14,82
|
| 13/05/2025 |
7.456.895 |
1,57%
|
14,75
|
14,61
|
15,145
|
14,87
|
| 12/05/2025 |
7.388.761 |
2,66%
|
14,82
|
14,52
|
14,98
|
14,64
|
| 09/05/2025 |
11.715.048 |
4,24%
|
13,72
|
13,655
|
14,69
|
14,26
|
| 08/05/2025 |
10.910.594 |
7,55%
|
12,97
|
12,85
|
13,96
|
13,68
|
| 07/05/2025 |
13.191.472 |
-5,78%
|
13,50
|
12,53
|
13,81
|
12,72
|
| 06/05/2025 |
7.350.742 |
-0,37%
|
13,38
|
13,235
|
13,72
|
13,50
|
| 05/05/2025 |
4.686.022 |
-2,02%
|
13,75
|
13,13
|
13,75
|
13,55
|
| 02/05/2025 |
5.575.270 |
0,51%
|
14,04
|
13,615
|
14,05
|
13,83
|
| 01/05/2025 |
6.302.838 |
0,73%
|
13,70
|
13,70
|
14,155
|
13,76
|
| 30/04/2025 |
10.933.297 |
2,71%
|
12,84
|
12,74
|
13,81
|
13,66
|
| 29/04/2025 |
4.145.829 |
0,83%
|
13,15
|
12,935
|
13,35
|
13,30
|
| 28/04/2025 |
6.881.020 |
4,52%
|
12,77
|
12,77
|
13,315
|
13,19
|
| 25/04/2025 |
4.854.666 |
4,38%
|
12,02
|
12,02
|
12,645
|
12,62
|
| 24/04/2025 |
4.200.931 |
2,46%
|
11,87
|
11,71
|
12,27
|
12,09
|
| 23/04/2025 |
7.246.627 |
3,87%
|
11,79
|
11,78
|
12,235
|
11,80
|
| 22/04/2025 |
5.192.033 |
1,88%
|
11,36
|
11,265
|
11,74
|
11,36
|
| 21/04/2025 |
6.793.172 |
-3,88%
|
11,52
|
10,85
|
11,55
|
11,15
|
| 17/04/2025 |
3.466.056 |
0,96%
|
11,52
|
11,345
|
11,68
|
11,60
|
| 16/04/2025 |
6.186.619 |
-3,53%
|
11,69
|
11,18
|
12,14
|
11,49
|
| 15/04/2025 |
5.154.347 |
-1,00%
|
11,90
|
11,655
|
12,095
|
11,91
|
| 14/04/2025 |
5.699.677 |
4,88%
|
11,64
|
11,52
|
12,105
|
12,03
|
| 11/04/2025 |
4.703.143 |
0,09%
|
11,46
|
10,93
|
11,49
|
11,47
|
| 10/04/2025 |
5.890.090 |
-2,63%
|
11,49
|
10,945
|
11,68
|
11,46
|
| 09/04/2025 |
9.986.723 |
8,98%
|
10,78
|
10,67
|
11,97
|
11,77
|
| 08/04/2025 |
9.117.093 |
-3,66%
|
11,55
|
10,555
|
12,17
|
10,80
|
| 07/04/2025 |
9.038.439 |
0,00%
|
10,57
|
10,48
|
11,965
|
11,21
|
| 04/04/2025 |
7.631.033 |
-2,78%
|
11,22
|
10,36
|
11,37
|
11,21
|
| 03/04/2025 |
8.112.074 |
-7,69%
|
11,78
|
11,445
|
12,395
|
11,53
|
| 02/04/2025 |
10.892.267 |
-5,95%
|
12,80
|
12,22
|
12,99
|
12,49
|
| 01/04/2025 |
9.005.433 |
6,67%
|
12,46
|
12,41
|
13,49
|
13,28
|
| 31/03/2025 |
6.267.292 |
0,32%
|
12,03
|
11,69
|
12,59
|
12,45
|
| 28/03/2025 |
8.550.521 |
-4,69%
|
13,00
|
12,175
|
13,01
|
12,41
|
| 27/03/2025 |
12.286.982 |
7,60%
|
12,14
|
12,035
|
13,30
|
13,02
|
| 26/03/2025 |
5.237.738 |
-2,10%
|
12,56
|
11,95
|
12,66
|
12,10
|
| 25/03/2025 |
5.364.424 |
1,39%
|
12,17
|
11,87
|
12,37
|
12,36
|
| 24/03/2025 |
7.637.131 |
5,09%
|
11,82
|
11,74
|
12,255
|
12,19
|
| 21/03/2025 |
10.306.981 |
6,62%
|
10,82
|
10,72
|
11,62
|
11,60
|
| 20/03/2025 |
6.925.960 |
-4,23%
|
11,05
|
10,835
|
11,17
|
10,88
|
| 19/03/2025 |
5.087.596 |
1,43%
|
11,24
|
11,22
|
11,685
|
11,36
|
| 18/03/2025 |
6.827.999 |
1,63%
|
11,00
|
10,97
|
11,735
|
11,20
|
| 17/03/2025 |
5.302.421 |
2,51%
|
10,75
|
10,735
|
11,14
|
11,02
|
| 14/03/2025 |
3.589.660 |
1,32%
|
10,70
|
10,585
|
10,805
|
10,75
|
| 13/03/2025 |
5.367.980 |
-4,07%
|
11,00
|
10,54
|
11,08
|
10,61
|
