Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 18/10/2024 |
3.439.855 |
-0,79%
|
10,19
|
10,015
|
10,265
|
10,04
|
| 17/10/2024 |
5.974.192 |
-1,17%
|
10,16
|
9,93
|
10,265
|
10,12
|
| 16/10/2024 |
3.376.377 |
0,89%
|
10,18
|
10,11
|
10,285
|
10,24
|
| 15/10/2024 |
4.652.026 |
-1,93%
|
10,28
|
10,10
|
10,465
|
10,15
|
| 14/10/2024 |
4.341.495 |
-1,43%
|
10,35
|
10,265
|
10,545
|
10,35
|
| 11/10/2024 |
4.640.480 |
2,34%
|
10,08
|
10,08
|
10,565
|
10,50
|
| 10/10/2024 |
4.620.222 |
-1,54%
|
10,37
|
10,185
|
10,51
|
10,26
|
| 09/10/2024 |
6.146.307 |
-0,48%
|
10,47
|
10,375
|
10,94
|
10,42
|
| 08/10/2024 |
4.466.172 |
-0,19%
|
10,41
|
10,33
|
10,75
|
10,47
|
| 07/10/2024 |
6.418.854 |
0,48%
|
10,39
|
10,255
|
10,57
|
10,49
|
| 04/10/2024 |
15.475.803 |
-3,15%
|
10,06
|
9,825
|
10,465
|
10,44
|
| 03/10/2024 |
4.645.000 |
1,32%
|
10,46
|
10,45
|
10,795
|
10,78
|
| 02/10/2024 |
6.128.615 |
1,92%
|
10,34
|
10,31
|
10,795
|
10,64
|
| 01/10/2024 |
10.240.976 |
-6,95%
|
11,20
|
10,43
|
11,21
|
10,44
|
| 30/09/2024 |
6.052.566 |
-3,28%
|
11,39
|
11,145
|
11,54
|
11,22
|
| 27/09/2024 |
6.033.639 |
3,85%
|
11,42
|
11,34
|
11,84
|
11,60
|
| 26/09/2024 |
7.902.617 |
1,27%
|
11,20
|
10,95
|
11,35
|
11,17
|
| 25/09/2024 |
10.157.989 |
-6,84%
|
11,42
|
10,98
|
11,60
|
11,03
|
| 24/09/2024 |
7.661.805 |
-0,59%
|
12,05
|
11,735
|
12,115
|
11,84
|
| 23/09/2024 |
8.019.021 |
1,71%
|
11,85
|
11,415
|
12,18
|
11,91
|
| 20/09/2024 |
19.638.878 |
-10,95%
|
13,08
|
11,65
|
13,13
|
11,71
|
| 19/09/2024 |
6.755.818 |
1,94%
|
13,35
|
13,09
|
13,65
|
13,15
|
| 18/09/2024 |
6.797.486 |
-1,53%
|
13,14
|
12,82
|
13,59
|
12,90
|
| 17/09/2024 |
4.229.289 |
-0,76%
|
13,48
|
13,06
|
13,53
|
13,10
|
| 16/09/2024 |
4.526.573 |
-2,22%
|
13,34
|
13,19
|
13,59
|
13,20
|
| 13/09/2024 |
4.128.426 |
-1,60%
|
13,82
|
13,39
|
14,07
|
13,50
|
| 12/09/2024 |
3.256.346 |
-1,51%
|
13,77
|
13,51
|
13,965
|
13,72
|
| 11/09/2024 |
6.301.672 |
5,29%
|
13,21
|
12,96
|
13,99
|
13,93
|
| 10/09/2024 |
4.485.828 |
1,15%
|
13,09
|
12,81
|
13,49
|
13,23
|
| 09/09/2024 |
4.876.451 |
-1,13%
|
13,27
|
13,01
|
13,695
|
13,08
|
| 06/09/2024 |
5.269.790 |
-3,71%
|
13,75
|
13,08
|
14,06
|
13,23
|
| 05/09/2024 |
4.260.793 |
3,46%
|
13,39
|
13,285
|
13,96
|
13,74
|
| 04/09/2024 |
3.640.218 |
0,99%
|
13,06
|
13,01
|
13,80
|
13,28
|
| 03/09/2024 |
4.387.550 |
-6,94%
|
13,93
|
13,125
|
13,97
|
13,15
|
| 30/08/2024 |
7.014.660 |
0,28%
|
14,20
|
13,775
|
14,33
|
14,13
|
| 29/08/2024 |
3.650.648 |
1,88%
|
13,99
|
13,93
|
14,635
|
14,09
|
| 28/08/2024 |
5.069.192 |
-4,49%
|
14,41
|
13,60
|
14,51
|
13,83
|
| 27/08/2024 |
4.306.024 |
0,84%
|
14,35
|
13,945
|
14,545
|
14,48
|
| 26/08/2024 |
5.365.873 |
2,87%
|
13,95
|
13,72
|
14,715
|
14,36
|
| 23/08/2024 |
7.421.225 |
8,98%
|
12,89
|
12,89
|
14,075
|
13,96
|
| 22/08/2024 |
4.626.159 |
-1,99%
|
13,16
|
12,77
|
13,205
|
12,81
|
| 21/08/2024 |
4.298.775 |
-0,98%
|
13,31
|
12,85
|
13,35
|
13,07
|
| 20/08/2024 |
4.375.326 |
-2,44%
|
13,49
|
13,19
|
13,685
|
13,20
|
| 19/08/2024 |
4.272.406 |
2,42%
|
13,38
|
13,14
|
13,585
|
13,53
|
| 16/08/2024 |
6.674.456 |
-4,00%
|
13,57
|
13,01
|
13,76
|
13,21
|
| 15/08/2024 |
11.279.330 |
3,85%
|
13,01
|
12,92
|
14,13
|
13,76
|
| 14/08/2024 |
3.039.553 |
-2,14%
|
13,58
|
13,205
|
13,77
|
13,25
|
| 13/08/2024 |
4.499.953 |
1,12%
|
13,50
|
13,41
|
13,86
|
13,54
|
| 12/08/2024 |
5.502.923 |
-4,01%
|
14,00
|
13,355
|
14,00
|
13,39
|
| 09/08/2024 |
4.783.689 |
-5,23%
|
14,62
|
13,83
|
14,635
|
13,95
|
| 08/08/2024 |
8.017.467 |
6,78%
|
13,90
|
13,80
|
15,33
|
14,72
|
| 07/08/2024 |
10.309.685 |
-6,86%
|
13,50
|
13,305
|
14,665
|
13,785
|
| 06/08/2024 |
5.945.137 |
1,30%
|
15,11
|
14,52
|
15,14
|
14,80
|
| 05/08/2024 |
10.400.945 |
-0,75%
|
12,96
|
12,96
|
15,05
|
14,61
|
| 02/08/2024 |
5.704.386 |
-3,41%
|
14,54
|
14,26
|
15,005
|
14,72
|
| 01/08/2024 |
6.268.436 |
-7,13%
|
16,40
|
14,905
|
16,45
|
15,24
|
| 31/07/2024 |
5.267.676 |
1,17%
|
16,36
|
16,34
|
17,045
|
16,41
|
| 30/07/2024 |
3.573.866 |
-0,49%
|
16,40
|
16,12
|
16,65
|
16,22
|
| 29/07/2024 |
3.343.372 |
0,56%
|
16,28
|
16,01
|
16,54
|
16,30
|
| 26/07/2024 |
4.433.947 |
-0,25%
|
16,32
|
16,14
|
16,90
|
16,21
|
| 25/07/2024 |
5.876.198 |
-0,12%
|
16,00
|
15,86
|
16,90
|
16,25
|
| 24/07/2024 |
6.514.238 |
-7,03%
|
16,85
|
16,05
|
16,95
|
16,27
|
| 23/07/2024 |
4.899.347 |
1,63%
|
17,06
|
16,55
|
17,54
|
17,50
|
| 22/07/2024 |
5.637.987 |
2,81%
|
17,03
|
16,845
|
17,445
|
17,22
|
| 19/07/2024 |
6.612.612 |
-0,89%
|
16,50
|
16,335
|
17,02
|
16,75
|
| 18/07/2024 |
7.162.565 |
-1,69%
|
17,42
|
16,455
|
17,475
|
16,90
|
| 17/07/2024 |
9.389.559 |
-4,18%
|
17,50
|
16,95
|
18,48
|
17,19
|
| 16/07/2024 |
8.087.076 |
2,51%
|
17,72
|
17,275
|
18,34
|
17,94
|
| 15/07/2024 |
10.995.680 |
-3,37%
|
17,76
|
17,035
|
17,93
|
17,50
|
| 12/07/2024 |
17.794.296 |
8,05%
|
16,75
|
16,75
|
18,855
|
18,11
|
| 11/07/2024 |
11.745.477 |
2,38%
|
16,76
|
16,335
|
17,23
|
16,76
|
| 10/07/2024 |
10.318.154 |
4,20%
|
15,83
|
15,46
|
16,735
|
16,37
|
| 09/07/2024 |
9.929.620 |
1,42%
|
15,49
|
15,35
|
16,17
|
15,71
|
| 08/07/2024 |
11.675.196 |
4,73%
|
14,83
|
14,61
|
15,765
|
15,49
|
