BiG | O banco que entende os seus valores.

Revolve Group Inc Class A (RVLV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	885.487	0,54%	23,60	22,84	24,64	24,22
02/03/2026	834.410	-4,25%	25,16	23,95	25,16	24,09
27/02/2026	671.324	-4,34%	26,20	24,60	26,20	25,16
26/02/2026	992.568	7,96%	24,68	24,68	26,705	26,30
25/02/2026	1.723.922	-5,95%	26,00	22,16	26,00	24,36
24/02/2026	1.411.649	6,58%	23,89	23,89	26,02	25,90
23/02/2026	857.709	-3,53%	24,94	23,62	25,10	24,30
20/02/2026	1.502.652	0,48%	19,6012	19,6012	25,855	25,19
19/02/2026	490.705	0,60%	24,748	24,39	25,08	25,07
18/02/2026	688.727	1,18%	28,10	24,53	28,50	24,92
17/02/2026	477.053	-1,83%	24,2306	24,1042	25,355	24,63
13/02/2026	279.567	1,17%	24,82	24,738	25,4239	25,09
12/02/2026	728.087	-3,31%	25,90	24,62	26,23	24,80
11/02/2026	396.539	-3,72%	26,65	25,50	26,96	25,65
10/02/2026	225.485	-1,44%	27,015	26,62	27,46	26,65
09/02/2026	253.365	2,08%	27,01	26,19	27,1125	27,04
06/02/2026	392.508	2,36%	26,80	26,24	27,00	26,49
05/02/2026	574.973	-1,31%	26,65	25,88	27,04	26,30
04/02/2026	937.523	-1,19%	27,01	26,11	27,815	26,65
03/02/2026	554.870	-3,09%	28,40	26,66	28,5573	26,97
02/02/2026	385.089	0,65%	27,42	27,42	28,15	27,83
30/01/2026	369.758	-1,95%	28,04	27,50	28,388	27,65
29/01/2026	362.529	-1,23%	28,55	28,085	28,80	28,20
28/01/2026	354.648	-1,76%	29,06	28,35	29,50	28,55
27/01/2026	378.337	-2,97%	30,02	28,7601	30,10	29,06
26/01/2026	221.937	2,45%	29,08	29,08	30,135	29,95
23/01/2026	211.737	-2,53%	29,98	28,8401	29,99	29,23
22/01/2026	271.386	-0,13%	30,48	29,725	30,854	29,99
21/01/2026	447.635	4,53%	28,54	28,54	30,475	30,03
20/01/2026	688.803	-5,40%	29,60	28,60	30,4839	28,73
16/01/2026	336.232	-1,81%	30,71	30,08	30,925	30,37
15/01/2026	318.877	2,18%	30,53	30,37	31,42	30,93
14/01/2026	280.020	-3,45%	31,35	30,11	31,50	30,27
13/01/2026	293.791	2,38%	30,59	30,385	31,35	31,35
12/01/2026	431.142	-0,58%	30,70	29,42	31,27	30,62
09/01/2026	525.053	-1,54%	31,75	29,95	31,75	30,80
08/01/2026	367.592	0,22%	31,00	31,00	31,68	31,28
07/01/2026	449.780	-0,32%	31,23	30,86	31,64	31,21
06/01/2026	397.893	3,13%	30,31	30,07	31,59	31,31
05/01/2026	482.991	2,71%	29,56	29,56	31,205	30,36
02/01/2026	425.488	-0,10%	30,26	29,56	31,16	29,56
31/12/2025	385.248	-1,89%	30,74	30,15	30,8273	30,19
30/12/2025	713.591	-2,16%	31,60	30,19	31,99	30,19
29/12/2025	783.542	3,39%	30,32	30,04	31,48	31,45
26/12/2025	554.549	1,94%	30,06	29,48	30,50	30,42
24/12/2025	348.284	-0,40%	29,85	29,145	30,12	29,84
23/12/2025	520.869	0,37%	29,67	28,95	29,825	29,81
22/12/2025	436.859	2,45%	29,30	28,9701	29,945	29,70
19/12/2025	550.232	2,15%	28,17	28,03	29,03	28,99
18/12/2025	498.139	3,50%	28,04	27,83	28,67	28,38
17/12/2025	422.640	-2,42%	28,49	27,14	28,49	27,42
16/12/2025	538.858	0,90%	28,30	27,725	28,30	28,10
15/12/2025	249.982	-2,08%	28,8025	27,82	28,8025	27,85
12/12/2025	340.499	-0,46%	28,80	28,175	29,22	28,44
11/12/2025	339.261	-0,83%	28,98	28,18	29,24	28,57
10/12/2025	539.343	1,51%	28,01	28,01	29,315	28,83
09/12/2025	818.492	8,07%	26,35	26,10	28,59	28,40
08/12/2025	367.196	1,19%	26,04	25,73	26,77	26,28
05/12/2025	415.311	0,04%	26,18	25,48	26,65	25,97
04/12/2025	355.351	-2,04%	26,3503	25,65	26,6646	25,96
03/12/2025	925.267	1,96%	26,50	26,00	27,17	26,50
02/12/2025	500.009	4,00%	25,12	24,895	26,03	25,99
01/12/2025	422.513	3,43%	24,00	23,59	25,17	24,99
28/11/2025	120.886	-2,19%	25,00	24,065	25,00	24,17
26/11/2025	343.844	0,86%	24,72	24,3942	25,12	24,71
25/11/2025	409.971	6,43%	23,22	23,22	24,83	24,50
24/11/2025	585.909	-2,04%	23,82	22,88	23,82	23,02
21/11/2025	672.705	6,78%	22,03	21,9072	23,99	23,50
20/11/2025	342.591	-0,36%	22,18	21,6701	22,85	21,98
19/11/2025	295.004	3,92%	21,00	21,00	22,30	22,06
18/11/2025	288.185	2,83%	20,70	20,413	21,28	21,20
17/11/2025	311.626	-1,50%	21,16	20,42	21,37	20,64
14/11/2025	256.630	-1,60%	21,37	20,6187	21,37	20,96
13/11/2025	381.716	-2,43%	21,51	21,02	22,12	21,30
12/11/2025	332.474	-0,68%	22,00	21,805	22,65	21,83
11/11/2025	316.717	-0,81%	22,15	21,78	22,42	21,98
10/11/2025	485.687	3,55%	21,29	21,29	22,25	22,16
07/11/2025	466.259	1,39%	20,8519	20,8492	21,74	21,40
06/11/2025	514.701	-4,87%	23,00	20,86	23,00	21,09
05/11/2025	1.374.336	11,44%	22,00	21,1275	23,75	22,18
04/11/2025	1.063.832	-6,81%	20,80	19,815	20,96	19,98
03/11/2025	512.554	-3,71%	22,12	21,22	22,12	21,30
31/10/2025	717.775	-3,82%	23,15	21,99	23,15	22,12
30/10/2025	403.561	-1,68%	23,12	22,575	23,61	22,89
29/10/2025	565.071	-0,73%	23,38	23,05	24,06	23,28
28/10/2025	481.489	-0,97%	23,48	23,13	23,91	23,45
27/10/2025	761.020	4,69%	22,77	22,77	23,76	23,68
24/10/2025	497.147	0,85%	22,63	22,575	22,97	22,62
23/10/2025	488.032	0,22%	22,53	22,2804	22,81	22,43
22/10/2025	747.941	-0,53%	22,19	22,01	23,20	22,38
21/10/2025	608.259	2,83%	22,0888	21,6201	22,56	22,50
20/10/2025	410.807	5,19%	21,25	21,10	21,96	21,88
17/10/2025	724.613	0,00%	20,76	20,425	21,24	20,80
16/10/2025	502.169	-1,75%	21,35	20,50	21,46	20,80
15/10/2025	515.299	-1,60%	21,58	21,06	21,90	21,17
14/10/2025	511.771	3,04%	20,73	20,37	21,55	21,51
13/10/2025	738.617	4,29%	20,77	20,545	21,05	20,89
10/10/2025	821.548	-5,64%	21,54	19,95	21,64	20,03
09/10/2025	951.557	-1,81%	21,25	21,16	21,535	21,20
08/10/2025	528.019	2,66%	21,25	21,11	21,81	21,59