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 > >>
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
30/12/2022	10.438.213	-1,79%	18,26	17,915	18,575	18,395
29/12/2022	13.599.691	5,38%	18,41	18,14	19,025	18,695
28/12/2022	12.150.885	0,00%	17,75	17,45	18,26	17,74
27/12/2022	13.097.098	-7,26%	18,66	17,65	18,70	17,75
23/12/2022	8.655.353	-3,40%	19,73	18,5224	19,74	19,0599
22/12/2022	14.957.309	-6,23%	20,70	18,93	20,79	19,72
21/12/2022	8.533.985	-1,66%	21,50	20,74	21,60	21,045
20/12/2022	8.829.704	-2,77%	21,85	21,29	22,46	21,42
19/12/2022	9.413.013	-2,05%	22,50	21,85	22,74	22,02
16/12/2022	35.575.508	-6,22%	23,89	22,30	24,31	22,4791
15/12/2022	7.814.921	-2,32%	24,01	23,86	25,06	23,97
14/12/2022	8.382.458	-1,48%	24,91	24,43	25,58	24,59
13/12/2022	11.894.566	-2,23%	27,12	24,63	27,9594	25,04
12/12/2022	11.568.413	-6,05%	26,75	25,52	26,90	25,6397
09/12/2022	6.510.101	-4,37%	28,35	27,245	29,275	27,33
08/12/2022	5.322.660	2,43%	28,21	27,59	28,64	28,62
07/12/2022	5.194.167	0,18%	27,60	27,2757	28,2267	27,94
06/12/2022	28.769.868	-5,97%	29,50	27,425	29,535	27,89
05/12/2022	15.608.722	-5,84%	31,01	29,435	31,34	29,53
02/12/2022	19.900.397	0,46%	30,63	30,25	31,60	31,435
01/12/2022	26.047.131	-1,75%	31,92	30,30	32,60	31,48
30/11/2022	30.309.816	11,06%	29,02	29,02	32,16	32,04
29/11/2022	13.695.734	0,73%	29,15	28,6647	29,49	28,85
28/11/2022	15.728.021	-3,01%	29,08	28,5801	29,56	28,64
25/11/2022	8.330.710	-0,76%	29,64	29,10	29,64	29,485
24/11/2022	20.560.450	2,66%	29,28	28,95	30,18	29,71
23/11/2022	20.560.450	2,66%	29,28	28,95	30,18	29,71
22/11/2022	23.525.365	2,08%	28,55	27,85	29,47	29,01
21/11/2022	30.255.955	-6,33%	29,69	28,40	30,1491	28,42
18/11/2022	29.961.788	-5,39%	32,65	29,8128	32,69	30,34
17/11/2022	17.525.893	-3,75%	32,23	31,71	32,81	32,07
16/11/2022	20.845.714	-4,22%	34,28	32,86	34,49	33,33
15/11/2022	38.126.603	2,24%	34,38	33,93	35,735	35,15
14/11/2022	7.308.357	-1,04%	34,39	33,2036	35,15	34,38
11/11/2022	11.693.560	5,89%	31,01	31,931	34,98	34,90
10/11/2022	16.175.430	17,21%	31,01	31,13	33,52	32,90
09/11/2022	14.237.580	-11,84%	31,01	27,3601	31,15	28,08
08/11/2022	6.437.722	1,95%	31,45	30,35	32,832	31,93
07/11/2022	4.150.012	-2,16%	32,55	31,01	32,90	31,30
04/11/2022	4.537.261	-0,59%	31,28	31,10	33,50	32,05
03/11/2022	4.523.592	1,07%	31,28	31,01	33,55	32,24
02/11/2022	5.426.518	-5,95%	33,51	31,47	33,755	31,488
01/11/2022	5.632.251	-4,29%	36,15	33,38	36,4464	33,47