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 >
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
31/10/2022	11.057.308	1,60%	34,36	33,97	35,99	35,03
28/10/2022	4.436.479	1,34%	34,36	34,10	35,07	34,525
27/10/2022	4.901.366	0,47%	34,34	33,90	35,22	34,50
26/10/2022	6.427.819	2,53%	34,00	33,955	35,85	34,44
25/10/2022	10.518.899	9,67%	31,49	31,4052	34,75	34,37
24/10/2022	5.961.846	-2,03%	30,39	29,45	31,78	31,34
21/10/2022	4.948.394	3,91%	30,39	30,10	32,00	31,92
20/10/2022	5.545.861	-0,68%	31,00	30,37	32,16	30,74
19/10/2022	5.303.379	-0,44%	30,91	30,57	31,76	31,50
18/10/2022	7.540.222	3,08%	32,00	30,995	32,31	31,645
17/10/2022	6.444.488	6,78%	29,80	29,40	30,84	30,655
14/10/2022	12.463.987	-11,05%	33,06	28,615	33,25	28,91
13/10/2022	9.362.178	0,15%	31,00	30,34	33,17	32,465
12/10/2022	7.308.575	0,14%	32,67	31,565	32,9774	32,375
11/10/2022	11.157.725	2,78%	31,3985	30,8308	33,685	32,345
10/10/2022	14.929.860	-7,17%	32,1215	30,16	32,348	31,515
07/10/2022	12.121.323	-8,06%	36,095	33,01	36,00	33,7985
06/10/2022	9.441.996	1,86%	36,29	35,285	37,40	36,745
05/10/2022	8.469.599	-0,47%	35,61	34,67	36,23	36,13
04/10/2022	16.316.254	13,83%	33,73	33,73	36,38	36,30
03/10/2022	7.355.564	-3,10%	33,22	31,01	33,28	31,891
30/09/2022	6.227.525	1,86%	31,72	31,70	34,13	32,91
29/09/2022	8.470.038	-7,83%	33,86	32,15	35,76	32,335
28/09/2022	4.922.712	4,50%	33,86	33,55	35,25	35,31
27/09/2022	5.124.346	-0,24%	34,92	33,18	35,17	33,79
26/09/2022	5.959.493	0,86%	33,41	33,36	35,05	33,85
23/09/2022	9.149.199	0,51%	32,76	31,77	33,5827	33,50
22/09/2022	7.475.970	-4,90%	34,75	33,10	35,18	33,38
21/09/2022	7.716.645	-1,90%	35,65	34,84	36,67	35,07
20/09/2022	10.093.988	-5,72%	37,71	35,73	38,335	35,77
19/09/2022	9.327.094	-3,46%	38,83	37,01	38,855	37,90
16/09/2022	12.911.174	-1,69%	39,75	38,175	39,81	39,02
15/09/2022	13.494.937	-1,02%	39,75	38,89	40,86	39,69
14/09/2022	12.711.332	3,46%	38,30	37,7738	40,345	40,10
13/09/2022	13.720.127	0,34%	37,00	36,905	39,57	38,87
12/09/2022	12.284.228	2,93%	37,82	37,75	38,99	38,65
09/09/2022	14.553.359	1,82%	36,37	35,21	37,88	37,50
08/09/2022	25.811.816	11,67%	35,17	34,60	36,90	37,13
07/09/2022	8.663.151	0,09%	33,15	32,70	34,40	33,25
06/09/2022	13.978.190	3,74%	32,39	32,02	34,99	33,27
05/09/2022	4.592.008	0,38%	32,22	30,91	32,56	32,07
02/09/2022	4.592.008	0,38%	32,22	30,91	32,56	32,07
01/09/2022	5.937.686	-2,94%	32,42	30,71	32,42	31,75
31/08/2022	12.677.660	2,57%	32,61	31,765	33,13	32,71
30/08/2022	4.997.444	-1,30%	32,70	31,445	33,04	31,89
29/08/2022	4.683.175	1,03%	31,60	31,55	33,26	32,44
26/08/2022	5.863.556	-2,40%	32,82	31,44	33,86	32,11
25/08/2022	4.806.443	1,20%	32,88	32,5811	33,37	32,95
24/08/2022	4.722.595	1,03%	32,63	32,43	33,715	32,54
23/08/2022	5.403.713	-2,51%	33,18	31,98	33,59	32,23
22/08/2022	5.899.265	-4,04%	33,25	32,90	34,065	33,06
19/08/2022	5.848.182	-4,04%	35,01	33,77	35,03	34,45
18/08/2022	4.414.379	-1,43%	36,45	35,01	36,70	35,90
17/08/2022	6.164.610	-4,74%	37,65	36,265	38,13	36,42
16/08/2022	8.800.005	2,62%	37,00	35,85	38,645	38,255
15/08/2022	11.011.574	-4,32%	37,24	36,46	39,27	37,22
12/08/2022	21.500.923	-0,13%	39,74	37,31	40,56	38,90