Rivian Automotive Inc Class A (RIVN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
21-03-2023	16.126.493	4,46%	13,18	13,135	13,74	13,60
20-03-2023	16.702.464	-0,15%	12,75	12,58	13,085	12,99
17-03-2023	23.207.859	-3,34%	13,21	12,80	13,32	13,01
16-03-2023	17.675.591	3,30%	13,03	12,915	13,50	13,46
15-03-2023	24.512.718	-1,36%	12,93	12,795	13,39	13,03
14-03-2023	17.279.925	-3,90%	14,05	13,10	14,099	13,195
13-03-2023	22.199.790	-3,18%	13,82	13,13	14,11	13,71
10-03-2023	21.445.739	-2,37%	14,72	14,00	14,9035	14,185
09-03-2023	21.357.438	-3,70%	14,89	14,4419	15,255	14,57
08-03-2023	43.120.171	3,21%	14,66	14,21	15,23	15,11
07-03-2023	63.235.886	-14,59%	15,90	14,61	15,96	14,63
06-03-2023	14.352.612	1,36%	17,16	16,96	17,74	17,15
03-03-2023	22.504.504	7,63%	16,01	15,72	17,47	16,92
02-03-2023	20.869.477	-0,19%	15,52	15,08	16,19	15,73
01-03-2023	41.438.562	-18,34%	17,60	15,56	17,68	15,76
28-02-2023	16.054.373	4,61%	18,55	18,53	19,76	19,30
27-02-2023	9.477.445	6,35%	17,73	17,61	18,63	18,42
24-02-2023	9.635.905	-4,84%	17,50	16,905	17,63	17,30
23-02-2023	12.659.311	-4,42%	18,88	17,11	18,9295	18,18
22-02-2023	9.084.304	-0,31%	19,21	18,5718	19,535	19,02
21-02-2023	7.389.853	-5,64%	19,69	18,97	19,93	19,08
20-02-2023	8.535.360	-2,22%	20,40	19,50	20,57	20,22
17-02-2023	8.535.360	-2,22%	20,40	19,50	20,57	20,22
16-02-2023	11.082.181	-2,17%	20,78	20,32	21,683	20,6915
15-02-2023	13.628.250	8,46%	18,98	18,98	21,15	21,1389
14-02-2023	8.379.039	2,59%	18,56	18,18	19,64	19,41
13-02-2023	6.181.565	0,27%	18,66	18,28	19,065	18,90
10-02-2023	9.500.215	-2,94%	18,97	18,55	19,16	18,85
09-02-2023	9.495.283	-3,29%	20,49	19,24	20,885	19,42
08-02-2023	9.464.991	0,85%	19,47	19,45	20,38	20,08
07-02-2023	13.481.462	-1,68%	20,14	18,7116	20,19	19,88
06-02-2023	7.983.783	1,61%	19,80	19,61	20,36	20,22
03-02-2023	14.087.459	-4,65%	19,98	19,75	21,31	19,91
02-02-2023	19.176.556	5,84%	20,44	20,32	22,09	20,86
01-02-2023	16.867.719	1,50%	19,50	18,215	20,06	19,69
31-01-2023	14.262.328	7,54%	18,10	17,78	19,4299	19,40
30-01-2023	15.743.369	-9,13%	19,77	18,01	19,9485	18,02
27-01-2023	34.391.418	8,30%	18,22	18,16	21,44	19,83
26-01-2023	15.264.709	-2,03%	19,65	18,01	19,88	18,31
25-01-2023	12.279.344	3,27%	17,42	17,1204	18,76	18,64
24-01-2023	11.605.744	-0,28%	17,95	17,62	18,63	18,05
23-01-2023	21.174.874	11,58%	16,45	16,44	18,38	18,11
20-01-2023	12.897.668	2,78%	16,01	15,545	16,51	16,2285
19-01-2023	14.532.814	-4,30%	16,26	15,28	16,36	15,79
18-01-2023	11.645.523	-2,54%	17,35	16,46	17,71	16,50
17-01-2023	12.479.898	2,86%	16,66	16,371	17,28	16,92
16-01-2023	19.408.893	-6,80%	16,73	15,82	16,83	16,385
13-01-2023	19.408.893	-6,80%	16,73	15,82	16,83	16,385
12-01-2023	15.591.190	2,93%	17,25	16,48	17,78	17,58
11-01-2023	17.471.946	3,83%	16,50	16,185	17,69	17,08
10-01-2023	13.258.193	-0,99%	16,82	16,03	17,37	16,455
09-01-2023	10.453.745	1,31%	16,58	16,48	17,20	16,615
06-01-2023	11.316.475	-1,09%	16,03	15,84	16,655	16,38
05-01-2023	13.730.167	-6,38%	17,30	16,53	17,38	16,58
04-01-2023	16.605.882	2,08%	17,20	16,56	18,06	17,70
03-01-2023	15.261.039	-5,83%	18,86	17,08	18,99	17,355
02-01-2023	10.438.213	-1,79%	18,26	17,915	18,575	18,395