Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
4.741.662 |
2,50%
|
11,08
|
10,87
|
11,325
|
11,06
|
| 11/03/2025 |
5.217.357 |
-1,55%
|
10,94
|
10,48
|
11,08
|
10,79
|
| 10/03/2025 |
5.992.026 |
-1,88%
|
11,00
|
10,795
|
11,63
|
10,96
|
| 07/03/2025 |
6.025.387 |
1,27%
|
10,84
|
10,67
|
11,255
|
11,17
|
| 06/03/2025 |
6.058.124 |
-3,42%
|
10,97
|
10,94
|
11,34
|
11,03
|
| 05/03/2025 |
3.738.340 |
1,42%
|
11,40
|
11,07
|
11,485
|
11,42
|
| 04/03/2025 |
5.882.962 |
-2,17%
|
11,15
|
10,855
|
11,57
|
11,26
|
| 03/03/2025 |
6.221.757 |
-2,79%
|
12,01
|
11,395
|
12,42
|
11,51
|
| 28/02/2025 |
10.517.286 |
2,07%
|
11,57
|
11,32
|
12,10
|
11,84
|
| 27/02/2025 |
7.386.778 |
1,75%
|
11,50
|
11,44
|
12,26
|
11,60
|
| 26/02/2025 |
6.249.267 |
-0,44%
|
11,50
|
11,335
|
12,015
|
11,40
|
| 25/02/2025 |
7.515.607 |
-4,26%
|
11,94
|
11,385
|
12,18
|
11,45
|
| 24/02/2025 |
13.110.506 |
-7,79%
|
12,52
|
11,72
|
12,72
|
11,96
|
| 21/02/2025 |
13.396.591 |
-4,70%
|
12,75
|
12,56
|
13,36
|
12,97
|
| 20/02/2025 |
9.879.419 |
-2,30%
|
13,93
|
13,28
|
14,02
|
13,61
|
| 19/02/2025 |
5.835.920 |
-3,53%
|
14,33
|
13,80
|
14,41
|
13,93
|
| 18/02/2025 |
11.576.615 |
2,92%
|
13,78
|
13,545
|
14,45
|
14,44
|
| 17/02/2025 |
7.999.978 |
0,00%
|
13,54
|
13,50
|
14,185
|
14,03
|
| 14/02/2025 |
7.999.978 |
5,49%
|
13,54
|
13,50
|
14,185
|
14,03
|
| 13/02/2025 |
5.578.962 |
6,57%
|
12,69
|
12,58
|
13,325
|
13,30
|
| 12/02/2025 |
4.900.098 |
0,32%
|
12,30
|
12,26
|
12,73
|
12,48
|
| 11/02/2025 |
4.812.633 |
-4,23%
|
12,79
|
12,36
|
12,935
|
12,44
|
| 10/02/2025 |
4.483.084 |
4,09%
|
12,66
|
12,55
|
13,09
|
12,99
|
| 07/02/2025 |
3.508.783 |
-2,50%
|
12,80
|
12,41
|
12,86
|
12,48
|
| 06/02/2025 |
3.412.450 |
0,23%
|
12,85
|
12,655
|
13,22
|
12,80
|
| 05/02/2025 |
3.530.328 |
-0,78%
|
12,80
|
12,72
|
13,075
|
12,77
|
| 04/02/2025 |
3.690.252 |
3,87%
|
12,35
|
12,31
|
12,98
|
12,87
|
| 03/02/2025 |
4.916.972 |
-1,35%
|
12,00
|
11,89
|
12,555
|
12,39
|
| 31/01/2025 |
4.582.643 |
0,40%
|
12,45
|
12,385
|
12,985
|
12,56
|
| 30/01/2025 |
3.366.790 |
0,72%
|
12,57
|
12,345
|
12,80
|
12,51
|
| 29/01/2025 |
4.001.307 |
-2,28%
|
12,32
|
12,22
|
12,61
|
12,42
|
| 28/01/2025 |
5.177.927 |
-1,09%
|
12,86
|
12,41
|
12,89
|
12,71
|
| 27/01/2025 |
7.160.122 |
0,63%
|
12,81
|
12,695
|
13,555
|
12,85
|
| 24/01/2025 |
6.052.424 |
2,24%
|
12,71
|
12,485
|
13,19
|
12,77
|
| 23/01/2025 |
6.738.013 |
-1,58%
|
12,60
|
12,175
|
12,76
|
12,49
|
| 22/01/2025 |
6.872.154 |
-4,51%
|
13,09
|
12,66
|
13,13
|
12,69
|
| 21/01/2025 |
10.042.773 |
-6,47%
|
13,90
|
12,99
|
14,06
|
13,29
|
| 20/01/2025 |
11.489.344 |
0,00%
|
14,66
|
14,19
|
15,335
|
14,21
|
| 17/01/2025 |
11.489.344 |
-1,59%
|
14,66
|
14,19
|
15,335
|
14,21
|
| 16/01/2025 |
7.374.827 |
3,59%
|
14,03
|
13,95
|
14,655
|
14,44
|
| 15/01/2025 |
5.833.393 |
4,50%
|
13,97
|
13,745
|
14,21
|
13,94
|
| 14/01/2025 |
6.724.877 |
-1,11%
|
13,87
|
13,085
|
14,12
|
13,34
|
| 13/01/2025 |
6.830.391 |
-2,60%
|
13,57
|
13,015
|
13,62
|
13,49
|
| 10/01/2025 |
5.685.868 |
-2,53%
|
14,00
|
13,765
|
14,155
|
13,85
|
| 09/01/2025 |
21.280.792 |
-0,28%
|
14,54
|
13,98
|
14,76
|
14,21
|
| 08/01/2025 |
8.287.067 |
-4,95%
|
14,54
|
13,985
|
14,76
|
14,21
|
| 07/01/2025 |
8.393.565 |
-4,87%
|
15,93
|
14,81
|
16,345
|
14,95
|
| 06/01/2025 |
14.346.510 |
-4,70%
|
16,45
|
15,53
|
16,64
|
15,715
|
| 03/01/2025 |
25.960.693 |
24,45%
|
13,89
|
13,72
|
16,65
|
16,49
|
| 02/01/2025 |
6.420.731 |
-0,38%
|
13,31
|
12,76
|
13,79
|
13,25
|
| 31/12/2024 |
9.046.490 |
-2,06%
|
13,73
|
13,295
|
14,71
|
13,30
|
| 30/12/2024 |
4.338.142 |
-0,51%
|
13,41
|
13,03
|
13,65
|
13,58
|
| 27/12/2024 |
4.669.316 |
-2,78%
|
13,92
|
13,315
|
14,10
|
13,65
|
| 26/12/2024 |
4.043.035 |
-0,14%
|
13,93
|
13,69
|
14,345
|
14,04
|
| 24/12/2024 |
3.311.118 |
2,25%
|
13,80
|
13,75
|
14,37
|
14,06
|
| 23/12/2024 |
4.772.694 |
-0,58%
|
13,80
|
13,72
|
14,215
|
13,75
|
| 20/12/2024 |
12.724.312 |
5,90%
|
12,94
|
12,74
|
14,17
|
13,83
|
| 19/12/2024 |
7.875.260 |
0,00%
|
13,47
|
12,80
|
13,75
|
13,06
|
| 18/12/2024 |
12.424.970 |
-11,16%
|
14,43
|
12,80
|
14,53
|
13,06
|
| 17/12/2024 |
8.330.182 |
-4,17%
|
15,34
|
14,585
|
15,45
|
14,70
|
| 16/12/2024 |
13.624.513 |
6,75%
|
14,11
|
13,88
|
15,49
|
15,34
|
| 13/12/2024 |
7.816.496 |
1,20%
|
14,02
|
13,755
|
14,41
|
14,37
|
| 12/12/2024 |
6.218.396 |
3,20%
|
13,70
|
13,49
|
14,31
|
14,20
|
| 11/12/2024 |
7.860.978 |
-2,13%
|
14,20
|
13,235
|
14,33
|
13,76
|
| 10/12/2024 |
9.241.791 |
-2,70%
|
14,45
|
13,775
|
14,47
|
14,06
|
| 09/12/2024 |
15.752.472 |
11,15%
|
13,50
|
13,425
|
14,99
|
14,45
|
| 06/12/2024 |
9.431.271 |
5,35%
|
12,61
|
12,52
|
13,52
|
13,00
|
| 05/12/2024 |
7.988.187 |
3,18%
|
12,10
|
12,07
|
12,845
|
12,34
|
| 04/12/2024 |
4.629.854 |
0,67%
|
11,83
|
11,73
|
12,275
|
11,96
|
| 03/12/2024 |
4.156.901 |
0,08%
|
11,68
|
11,55
|
12,035
|
11,88
|
| 02/12/2024 |
8.322.832 |
-2,94%
|
12,27
|
11,515
|
12,47
|
11,87
|
| 29/11/2024 |
5.827.454 |
0,08%
|
12,21
|
11,93
|
12,625
|
12,23
|
| 27/11/2024 |
9.003.716 |
5,80%
|
11,75
|
11,63
|
12,45
|
12,22
|
| 26/11/2024 |
15.958.726 |
-0,43%
|
12,20
|
11,22
|
12,22
|
11,55
|
| 25/11/2024 |
24.448.748 |
13,28%
|
10,52
|
10,48
|
11,84
|
11,60
|
| 22/11/2024 |
5.761.772 |
2,20%
|
10,01
|
10,00
|
10,565
|
10,24
|
| 21/11/2024 |
6.745.905 |
-0,30%
|
10,02
|
9,92
|
10,385
|
10,02
|
| 20/11/2024 |
4.854.177 |
-1,18%
|
10,10
|
9,91
|
10,47
|
10,05
|
| 19/11/2024 |
6.745.341 |
0,99%
|
10,04
|
9,90
|
10,315
|
10,17
|
| 18/11/2024 |
12.082.415 |
0,10%
|
10,03
|
9,86
|
10,715
|
10,07
|
| 15/11/2024 |
16.059.865 |
-2,42%
|
10,04
|
9,55
|
10,07
|
10,06
|
| 14/11/2024 |
13.260.931 |
-14,30%
|
11,98
|
10,225
|
11,98
|
10,31
|
| 13/11/2024 |
20.422.677 |
13,71%
|
11,71
|
11,47
|
13,10
|
12,03
|
| 12/11/2024 |
6.260.949 |
-4,17%
|
10,80
|
10,505
|
10,87
|
10,58
|
| 11/11/2024 |
9.876.513 |
4,25%
|
10,65
|
10,255
|
11,245
|
11,04
|
| 08/11/2024 |
12.233.607 |
5,37%
|
10,06
|
9,83
|
10,715
|
10,59
|
| 07/11/2024 |
10.577.172 |
3,50%
|
9,95
|
9,81
|
10,24
|
10,05
|
| 06/11/2024 |
14.247.878 |
-8,31%
|
10,11
|
9,50
|
10,23
|
9,71
|
| 05/11/2024 |
3.820.707 |
2,92%
|
10,29
|
10,18
|
10,62
|
10,59
|
| 04/11/2024 |
4.551.747 |
1,08%
|
10,28
|
10,255
|
10,545
|
10,29
|
| 01/11/2024 |
3.851.030 |
0,79%
|
10,23
|
10,135
|
10,435
|
10,18
|
| 31/10/2024 |
5.508.122 |
-2,79%
|
10,43
|
10,015
|
10,585
|
10,10
|
| 30/10/2024 |
4.585.859 |
-0,76%
|
10,34
|
10,28
|
10,575
|
10,39
|
| 29/10/2024 |
5.397.427 |
-3,59%
|
10,71
|
10,285
|
10,89
|
10,47
|
| 28/10/2024 |
6.633.494 |
3,92%
|
10,54
|
10,54
|
11,115
|
10,86
|
| 25/10/2024 |
4.314.807 |
0,19%
|
10,42
|
10,335
|
10,63
|
10,45
|
| 24/10/2024 |
7.178.586 |
2,66%
|
10,37
|
10,26
|
10,83
|
10,43
|
| 23/10/2024 |
4.138.928 |
-3,15%
|
10,42
|
10,01
|
10,575
|
10,16
|
| 22/10/2024 |
5.263.150 |
4,59%
|
10,07
|
10,005
|
10,53
|
10,49
|
| 21/10/2024 |
3.802.249 |
-0,10%
|
10,05
|
9,965
|
10,17
|
10,03
|
