RealReal Inc / The (REAL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.049.695 |
2,28%
|
9,56
|
9,47
|
9,74
|
9,665
|
| 18/09/2026 |
1.209.171 |
-0,05%
|
9,50
|
9,375
|
9,58
|
9,45
|
| 17/09/2026 |
1.054.140 |
-0,32%
|
9,7952
|
9,435
|
9,86
|
9,46
|
| 16/09/2026 |
1.247.551 |
0,16%
|
9,80
|
9,33
|
9,80
|
9,48
|
| 15/09/2026 |
913.482 |
-3,23%
|
9,7097
|
9,21
|
9,80
|
9,44
|
| 14/09/2026 |
814.302 |
-0,76%
|
9,65
|
9,63
|
9,99
|
9,755
|
| 11/09/2026 |
1.282.797 |
2,93%
|
9,70
|
9,505
|
10,13
|
9,83
|
| 10/09/2026 |
1.048.282 |
-0,05%
|
9,42
|
9,25
|
9,75
|
9,55
|
| 09/09/2026 |
1.569.448 |
-2,30%
|
9,81
|
9,40
|
9,845
|
9,555
|
| 08/09/2026 |
1.030.452 |
-0,91%
|
10,00
|
9,72
|
10,00
|
9,78
|
| 04/09/2026 |
1.545.590 |
-1,94%
|
10,06
|
9,69
|
10,19
|
9,86
|
| 03/09/2026 |
590.681 |
-0,35%
|
10,18
|
9,99
|
10,28
|
10,06
|
| 02/09/2026 |
1.144.268 |
0,85%
|
10,08
|
9,96
|
10,23
|
10,10
|
| 01/09/2026 |
1.707.816 |
-2,20%
|
10,15
|
9,8659
|
10,24
|
10,01
|
| 31/08/2026 |
1.351.665 |
-6,40%
|
10,92
|
10,15
|
11,1087
|
10,24
|
| 28/08/2026 |
997.858 |
-0,27%
|
10,95
|
10,86
|
11,4375
|
10,93
|
| 27/08/2026 |
935.306 |
0,18%
|
10,99
|
10,89
|
11,205
|
10,95
|
| 26/08/2026 |
914.591 |
-1,71%
|
11,15
|
10,855
|
11,28
|
10,93
|
| 25/08/2026 |
1.321.749 |
-1,33%
|
11,35
|
10,95
|
11,36
|
11,12
|
| 24/08/2026 |
1.598.518 |
1,39%
|
11,15
|
10,87
|
11,33
|
11,27
|
| 21/08/2026 |
4.414.806 |
-4,55%
|
11,79
|
10,615
|
11,79
|
11,12
|
| 20/08/2026 |
1.162.227 |
-1,10%
|
11,60
|
11,36
|
11,82
|
11,65
|
| 19/08/2026 |
1.600.407 |
6,56%
|
11,15
|
10,98
|
11,92
|
11,78
|
| 18/08/2026 |
1.382.817 |
-0,27%
|
11,1397
|
10,97
|
11,22
|
11,05
|
| 17/08/2026 |
2.217.739 |
-2,81%
|
11,45
|
10,6905
|
11,45
|
11,08
|
| 14/08/2026 |
1.543.598 |
4,25%
|
11,08
|
10,7926
|
11,57
|
11,40
|
| 13/08/2026 |
1.753.197 |
-2,06%
|
11,24
|
10,87
|
11,28
|
10,94
|
| 12/08/2026 |
1.336.170 |
-5,13%
|
12,02
|
11,14
|
12,02
|
11,17
|
| 11/08/2026 |
1.165.969 |
-0,92%
|
12,00
|
11,77
|
12,24
|
11,80
|
| 10/08/2026 |
2.353.312 |
-3,54%
|
12,3294
|
11,85
|
12,63
|
11,91
|
| 07/08/2026 |
7.119.111 |
-3,88%
|
13,86
|
12,21
|
14,00
|
12,30
|
| 06/08/2026 |
3.707.798 |
1,07%
|
12,63
|
12,04
|
12,935
|
12,77
|
| 05/08/2026 |
1.795.024 |
-0,51%
|
12,75
|
12,415
|
13,16
|
12,65
|
| 04/08/2026 |
1.537.355 |
1,52%
|
12,62
|
12,50
|
13,09
|
12,72
|
| 03/08/2026 |
1.007.225 |
3,64%
|
12,10
|
12,10
|
12,645
|
12,53
|
| 31/07/2026 |
701.379 |
1,47%
|
11,69
|
11,87
|
12,215
|
12,09
|
| 30/07/2026 |
1.305.415 |
2,01%
|
11,8606
|
11,53
|
12,155
|
11,91
|
| 29/07/2026 |
1.154.516 |
-1,79%
|
11,82
|
11,60
|
12,355
|
11,69
|
| 28/07/2026 |
1.423.727 |
2,19%
|
11,66
|
11,26
|
11,97
|
11,93
|
| 27/07/2026 |
1.369.102 |
4,81%
|
11,30
|
11,26
|
11,83
|
11,66
|
| 24/07/2026 |
685.032 |
-2,20%
|
11,39
|
11,02
|
11,74
|
11,13
|
| 23/07/2026 |
1.842.313 |
0,22%
|
11,18
|
10,855
|
11,40
|
11,37
|
| 22/07/2026 |
1.673.452 |
-4,49%
|
11,92
|
11,215
|
11,95
|
11,37
|
| 21/07/2026 |
2.088.988 |
3,52%
|
11,54
|
11,509
|
12,00
|
11,92
|
| 20/07/2026 |
1.171.325 |
2,68%
|
11,23
|
11,12
|
11,58
|
11,51
|
| 17/07/2026 |
1.115.411 |
-1,54%
|
11,33
|
10,93
|
11,73
|
11,21
|
| 16/07/2026 |
2.018.858 |
1,24%
|
11,26
|
11,14
|
11,68
|
11,40
|
| 15/07/2026 |
2.950.376 |
3,49%
|
10,99
|
10,80
|
11,50
|
11,26
|
| 14/07/2026 |
1.213.120 |
1,87%
|
11,07
|
10,32
|
11,08
|
10,88
|
| 13/07/2026 |
1.395.895 |
0,94%
|
10,54
|
10,40
|
10,84
|
10,68
|
| 10/07/2026 |
845.978 |
0,47%
|
10,64
|
10,40
|
10,71
|
10,60
|
| 09/07/2026 |
784.404 |
0,81%
|
10,55
|
10,35
|
10,77
|
10,55
|
| 08/07/2026 |
2.160.905 |
-4,16%
|
10,67
|
10,035
|
10,91
|
10,47
|
| 07/07/2026 |
1.966.365 |
-4,67%
|
11,59
|
10,88
|
11,59
|
10,93
|
| 06/07/2026 |
1.355.966 |
-1,17%
|
11,8787
|
11,42
|
12,00
|
11,46
|
| 02/07/2026 |
2.154.878 |
-5,21%
|
12,29
|
11,395
|
12,29
|
11,58
|
| 01/07/2026 |
879.597 |
3,48%
|
11,74
|
11,7309
|
12,24
|
12,20
|
| 30/06/2026 |
1.415.602 |
-3,44%
|
12,39
|
11,68
|
12,39
|
11,79
|
| 29/06/2026 |
1.047.843 |
0,41%
|
12,25
|
12,01
|
12,48
|
12,21
|
| 26/06/2026 |
1.120.094 |
-2,37%
|
12,17
|
12,06
|
12,585
|
12,16
|
| 25/06/2026 |
3.712.075 |
-3,38%
|
12,95
|
12,275
|
13,255
|
12,43
|
| 24/06/2026 |
2.100.423 |
5,32%
|
12,27
|
12,25
|
13,14
|
12,86
|
| 23/06/2026 |
2.497.296 |
-0,93%
|
11,90
|
11,85
|
12,65
|
12,21
|
| 18/06/2026 |
3.365.382 |
9,31%
|
11,66
|
11,66
|
12,71
|
12,35
|
| 17/06/2026 |
1.592.691 |
0,88%
|
11,47
|
11,18
|
11,99
|
11,39
|
| 16/06/2026 |
1.089.512 |
2,30%
|
11,14
|
10,85
|
11,40
|
11,31
|
| 15/06/2026 |
2.112.025 |
7,73%
|
10,50
|
10,50
|
11,72
|
11,07
|
| 12/06/2026 |
1.332.347 |
4,47%
|
10,10
|
9,765
|
10,295
|
10,28
|
| 11/06/2026 |
1.196.611 |
7,90%
|
9,24
|
9,02
|
9,985
|
9,84
|
| 10/06/2026 |
1.541.294 |
-4,35%
|
9,48
|
9,105
|
9,55
|
9,12
|
| 09/06/2026 |
2.023.966 |
3,80%
|
9,33
|
8,94
|
9,688
|
9,54
|
| 08/06/2026 |
1.437.737 |
3,72%
|
9,06
|
8,81
|
9,35
|
9,20
|
| 05/06/2026 |
1.197.481 |
-2,26%
|
9,09
|
8,715
|
9,09
|
8,87
|
| 04/06/2026 |
1.190.728 |
-0,38%
|
9,17
|
8,91
|
9,365
|
9,08
|
| 03/06/2026 |
1.834.940 |
-6,69%
|
9,81
|
8,84
|
9,81
|
9,12
|
| 02/06/2026 |
1.333.518 |
0,88%
|
9,60
|
9,57
|
9,94
|
9,79
|
| 01/06/2026 |
1.737.969 |
0,62%
|
9,6688
|
9,35
|
9,79
|
9,70
|
| 29/05/2026 |
1.317.374 |
-1,73%
|
9,80
|
9,405
|
9,80
|
9,64
|
| 28/05/2026 |
1.750.521 |
1,98%
|
9,62
|
9,42
|
9,935
|
9,81
|
| 27/05/2026 |
1.719.850 |
1,26%
|
9,5806
|
9,43
|
9,91
|
9,62
|
| 26/05/2026 |
2.164.510 |
3,26%
|
9,26
|
9,26
|
9,82
|
9,50
|
| 22/05/2026 |
1.152.781 |
-0,81%
|
9,39
|
9,05
|
9,41
|
9,20
|
| 21/05/2026 |
1.828.936 |
-1,80%
|
9,41
|
9,02
|
9,49
|
9,27
|
| 20/05/2026 |
2.719.620 |
5,24%
|
9,08
|
8,69
|
9,66
|
9,44
|
| 19/05/2026 |
1.771.376 |
-5,34%
|
9,36
|
8,89
|
9,46
|
8,97
|
| 18/05/2026 |
1.913.080 |
4,42%
|
9,10
|
9,08
|
9,64
|
9,46
|
| 15/05/2026 |
1.067.480 |
-3,82%
|
9,09
|
8,93
|
9,405
|
9,06
|
| 14/05/2026 |
1.359.187 |
-0,64%
|
9,46
|
9,21
|
9,664
|
9,35
|
| 13/05/2026 |
2.217.792 |
0,64%
|
9,4289
|
8,929
|
9,695
|
9,41
|
| 12/05/2026 |
3.691.600 |
-6,22%
|
9,9831
|
9,15
|
9,9831
|
9,35
|
| 11/05/2026 |
3.007.214 |
-2,05%
|
10,28
|
9,76
|
10,28
|
9,97
|
| 08/05/2026 |
9.185.895 |
-17,66%
|
11,48
|
9,26
|
11,48
|
10,26
|
| 07/05/2026 |
4.969.346 |
-4,92%
|
13,12
|
12,16
|
13,39
|
12,40
|
| 06/05/2026 |
1.703.944 |
2,20%
|
13,13
|
12,82
|
13,2272
|
13,00
|
| 05/05/2026 |
2.436.987 |
-1,01%
|
13,16
|
12,675
|
13,39
|
12,72
|
| 04/05/2026 |
4.821.018 |
9,22%
|
12,00
|
11,6849
|
12,875
|
12,85
|
| 01/05/2026 |
1.289.545 |
-1,01%
|
11,86
|
11,58
|
12,03
|
11,77
|
| 30/04/2026 |
859.783 |
1,06%
|
11,892
|
11,59
|
11,99
|
11,89
|
| 29/04/2026 |
1.670.540 |
-0,09%
|
11,78
|
11,525
|
12,00
|
11,77
|
| 28/04/2026 |
1.098.317 |
1,03%
|
11,58
|
11,225
|
11,85
|
11,78
|
