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 >
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
11/08/2022	15.203.840	4,25%	38,57	37,75	39,95	38,99
10/08/2022	7.533.707	2,04%	38,20	36,7705	38,26	37,45
09/08/2022	7.131.030	-3,65%	37,74	36,28	38,09	36,70
08/08/2022	8.198.661	6,78%	36,61	36,06	39,29	38,09
05/08/2022	6.493.450	-1,41%	36,15	35,105	36,305	35,67
04/08/2022	6.791.686	-0,63%	36,00	35,6257	37,29	36,36
03/08/2022	7.100.773	4,48%	35,43	34,48	36,78	36,58
02/08/2022	6.921.153	0,58%	34,18	34,03	35,555	35,01
01/08/2022	5.649.821	1,49%	34,30	33,8349	35,47	34,81
29/07/2022	5.222.811	1,29%	33,30	32,94	34,365	34,28
28/07/2022	6.262.943	5,16%	32,77	31,90	33,91	33,66
27/07/2022	5.580.030	1,20%	32,15	31,01	32,365	32,07
26/07/2022	4.104.273	-1,49%	31,34	30,86	31,8199	31,69
25/07/2022	5.442.237	-1,11%	35,13	31,20	32,82	32,12
22/07/2022	8.626.510	-4,81%	35,13	32,01	35,18	32,49
21/07/2022	14.252.449	4,12%	32,80	32,70	34,75	34,09
20/07/2022	7.705.305	3,25%	31,95	32,36	33,30	32,74
19/07/2022	9.341.630	-0,28%	32,20	31,5819	32,735	31,71
18/07/2022	7.438.764	0,76%	30,48	31,71	33,58	31,84
15/07/2022	7.196.897	2,66%	30,48	29,91	31,62	31,6501
14/07/2022	5.894.511	0,46%	30,48	29,40	30,96	30,90
13/07/2022	6.827.278	2,02%	29,52	29,31	31,37	30,76
12/07/2022	8.025.267	0,70%	29,79	28,955	30,59	30,14
11/07/2022	10.050.439	-6,44%	31,43	29,47	32,69	29,93
08/07/2022	11.151.316	1,12%	31,43	30,56	33,20	31,985
07/07/2022	13.878.723	6,54%	30,00	29,66	31,77	31,60
06/07/2022	21.772.106	9,94%	28,02	28,01	30,60	29,53
05/07/2022	6.031.836	-0,16%	26,00	24,48	26,94	26,62
04/07/2022	4.557.663	-0,16%	26,00	25,295	26,78	25,70
01/07/2022	4.557.663	-0,16%	26,00	25,295	26,78	25,70
30/06/2022	6.260.443	-1,98%	25,93	24,83	26,43	25,75
29/06/2022	4.559.600	-2,56%	26,51	25,66	26,975	26,30
28/06/2022	6.800.619	-5,10%	28,11	26,861	28,815	26,99
27/06/2022	6.757.406	-3,76%	29,57	28,01	30,15	28,39
24/06/2022	10.490.944	-0,24%	29,59	28,86	30,69	29,40
23/06/2022	7.515.215	2,91%	28,82	27,79	29,64	29,39
22/06/2022	6.501.905	-1,79%	28,32	28,24	29,98	28,55
21/06/2022	15.399.748	-0,83%	26,48	27,03	30,3574	29,04
20/06/2022	7.738.271	-0,83%	26,48	25,59	27,17	26,20
17/06/2022	7.738.271	-0,83%	26,48	25,59	27,17	26,20
16/06/2022	10.430.786	-9,53%	28,00	25,80	28,90	26,31
15/06/2022	7.208.356	6,56%	27,18	27,14	29,56	29,09
14/06/2022	9.369.377	2,46%	26,69	26,03	28,68	27,47