Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/05/2024 |
0 |
9,21%
|
10,04
|
10,04
|
11,19
|
10,91
|
| 13/05/2024 |
38.717.606 |
9,21%
|
10,04
|
10,04
|
11,19
|
10,91
|
| 10/05/2024 |
18.780.203 |
-2,25%
|
10,20
|
9,84
|
10,39
|
9,99
|
| 09/05/2024 |
19.603.763 |
-0,49%
|
10,25
|
10,04
|
10,47
|
10,22
|
| 08/05/2024 |
40.726.294 |
0,10%
|
9,50
|
9,25
|
10,28
|
10,26
|
| 07/05/2024 |
52.584.741 |
-1,16%
|
11,13
|
10,0405
|
11,215
|
10,21
|
| 06/05/2024 |
19.001.855 |
2,58%
|
10,20
|
10,07
|
10,495
|
10,33
|
| 03/05/2024 |
28.807.402 |
2,44%
|
10,13
|
9,90
|
10,408
|
10,07
|
| 02/05/2024 |
32.609.447 |
6,95%
|
9,42
|
9,215
|
10,14
|
9,85
|
| 01/05/2024 |
15.777.649 |
3,48%
|
8,85
|
8,845
|
9,55
|
9,21
|
| 30/04/2024 |
10.966.995 |
-4,85%
|
9,11
|
8,91
|
9,20
|
8,925
|
| 29/04/2024 |
18.533.352 |
3,76%
|
9,21
|
9,02
|
9,41
|
9,38
|
| 26/04/2024 |
16.218.358 |
6,10%
|
8,55
|
8,50
|
9,04
|
9,04
|
| 25/04/2024 |
12.890.428 |
-3,62%
|
8,62
|
8,46
|
8,71
|
8,52
|
| 24/04/2024 |
20.690.341 |
-2,21%
|
9,17
|
8,6933
|
9,185
|
8,84
|
| 23/04/2024 |
20.847.489 |
2,84%
|
8,72
|
8,685
|
9,24
|
9,04
|
| 22/04/2024 |
22.279.022 |
1,85%
|
8,47
|
8,315
|
8,86
|
8,79
|
| 19/04/2024 |
16.457.208 |
-2,32%
|
8,66
|
8,57
|
8,89
|
8,625
|
| 18/04/2024 |
18.877.002 |
1,03%
|
8,67
|
8,38
|
9,08
|
8,83
|
| 17/04/2024 |
19.258.880 |
0,34%
|
8,75
|
8,735
|
9,01
|
8,74
|
| 16/04/2024 |
32.112.180 |
3,69%
|
8,38
|
8,275
|
8,8688
|
8,71
|
| 15/04/2024 |
51.084.234 |
-7,78%
|
9,12
|
8,32
|
9,17
|
8,42
|
| 12/04/2024 |
37.641.574 |
-4,49%
|
9,48
|
9,08
|
9,505
|
9,14
|
| 11/04/2024 |
47.049.767 |
-6,82%
|
10,25
|
9,38
|
10,2816
|
9,57
|
| 10/04/2024 |
17.855.303 |
-3,39%
|
10,25
|
10,11
|
10,42
|
10,27
|
| 09/04/2024 |
16.578.644 |
1,82%
|
10,19
|
10,39
|
10,69
|
10,63
|
| 08/04/2024 |
17.213.715 |
3,37%
|
10,19
|
10,16
|
10,495
|
10,44
|
| 05/04/2024 |
22.120.431 |
-0,30%
|
10,11
|
10,01
|
10,365
|
10,10
|
| 04/04/2024 |
26.118.483 |
-3,70%
|
10,60
|
10,13
|
10,70
|
10,15
|
| 03/04/2024 |
16.480.039 |
0,48%
|
10,46
|
10,37
|
10,80
|
10,56
|
| 02/04/2024 |
26.090.091 |
-5,23%
|
10,78
|
10,27
|
10,80
|
10,51
|
| 01/04/2024 |
13.480.633 |
1,37%
|
10,99
|
10,78
|
11,13
|
11,10
|
| 28/03/2024 |
25.410.498 |
-0,59%
|
10,88
|
10,88
|
11,495
|
10,925
|
| 27/03/2024 |
20.236.973 |
4,47%
|
10,63
|
10,46
|
11,07
|
10,99
|
| 26/03/2024 |
22.303.148 |
-1,03%
|
10,85
|
10,50
|
11,035
|
10,54
|
| 25/03/2024 |
30.439.701 |
-1,39%
|
10,63
|
10,36
|
11,13
|
10,65
|
| 22/03/2024 |
17.992.200 |
-3,13%
|
11,01
|
10,71
|
11,07
|
10,82
|
| 21/03/2024 |
15.212.089 |
-1,67%
|
11,40
|
11,08
|
11,42
|
11,17
|
| 20/03/2024 |
19.492.251 |
0,62%
|
11,20
|
10,96
|
11,46
|
11,3301
|
| 19/03/2024 |
17.836.609 |
-1,23%
|
11,15
|
10,97
|
11,38
|
11,26
|
| 18/03/2024 |
23.595.019 |
3,35%
|
11,19
|
10,76
|
11,56
|
11,41
|
| 15/03/2024 |
31.431.697 |
3,27%
|
11,00
|
10,875
|
11,35
|
11,04
|
| 14/03/2024 |
34.139.863 |
-9,05%
|
11,52
|
10,54
|
11,59
|
10,65
|
| 13/03/2024 |
22.025.631 |
-5,34%
|
11,96
|
11,645
|
12,37
|
11,71
|
| 12/03/2024 |
25.002.590 |
-2,52%
|
12,74
|
11,98
|
12,87
|
12,37
|
| 11/03/2024 |
37.492.708 |
-0,70%
|
13,13
|
12,555
|
13,52
|
12,69
|
| 08/03/2024 |
70.006.080 |
2,16%
|
13,13
|
12,43
|
13,64
|
12,78
|
| 07/03/2024 |
96.453.574 |
13,51%
|
10,99
|
11,045
|
12,76
|
12,52
|
| 06/03/2024 |
15.008.680 |
0,92%
|
10,99
|
10,74
|
11,125
|
11,03
|
| 05/03/2024 |
21.589.483 |
0,18%
|
10,73
|
10,64
|
11,195
|
10,93
|
| 04/03/2024 |
29.781.045 |
-3,97%
|
10,89
|
10,55
|
11,08
|
10,90
|
| 01/03/2024 |
19.391.884 |
0,31%
|
11,20
|
11,01
|
11,59
|
11,355
|
| 29/02/2024 |
30.580.568 |
0,18%
|
11,49
|
11,01
|
11,77
|
11,32
|
| 28/02/2024 |
31.096.826 |
1,44%
|
11,04
|
10,77
|
11,54
|
11,30
|
| 27/02/2024 |
38.634.867 |
4,21%
|
10,96
|
10,56
|
11,25
|
11,15
|
| 26/02/2024 |
44.846.173 |
6,26%
|
10,17
|
10,05
|
10,92
|
10,70
|
| 23/02/2024 |
76.744.114 |
-11,88%
|
10,94
|
10,07
|
11,02
|
10,09
|
| 22/02/2024 |
119.170.730 |
-25,54%
|
12,00
|
11,06
|
12,25
|
11,4597
|
| 21/02/2024 |
20.959.722 |
-2,93%
|
15,70
|
15,18
|
16,09
|
15,425
|
| 20/02/2024 |
15.532.923 |
-2,52%
|
16,20
|
15,46
|
16,50
|
15,89
|
| 19/02/2024 |
4.882.729 |
0,00%
|
16,20
|
16,065
|
16,725
|
16,30
|
| 16/02/2024 |
4.882.729 |
4,89%
|
16,20
|
16,065
|
16,725
|
16,30
|
| 15/02/2024 |
21.308.173 |
5,21%
|
15,60
|
15,57
|
16,55
|
16,35
|
| 14/02/2024 |
14.365.334 |
1,04%
|
15,56
|
15,37
|
15,83
|
15,54
|
| 13/02/2024 |
20.292.312 |
-5,82%
|
15,56
|
15,035
|
15,58
|
15,38
|
| 12/02/2024 |
23.675.143 |
-2,10%
|
15,96
|
15,85
|
16,80
|
16,33
|
| 09/02/2024 |
28.739.687 |
3,45%
|
16,52
|
16,27
|
16,84
|
16,665
|
| 08/02/2024 |
41.093.732 |
6,00%
|
15,21
|
15,15
|
16,11
|
16,08
|
| 07/02/2024 |
12.904.417 |
-2,13%
|
15,64
|
15,11
|
15,765
|
15,17
|
| 06/02/2024 |
16.140.439 |
3,75%
|
15,30
|
14,735
|
15,525
|
15,50
|
| 05/02/2024 |
18.923.662 |
-4,23%
|
15,30
|
14,735
|
15,35
|
14,94
|
| 02/02/2024 |
14.293.548 |
0,52%
|
15,54
|
15,00
|
15,655
|
15,61
|
| 01/02/2024 |
14.789.969 |
1,44%
|
16,00
|
14,97
|
15,76
|
15,53
|
| 31/01/2024 |
20.095.951 |
-1,66%
|
16,00
|
15,31
|
16,25
|
15,40
|
| 30/01/2024 |
14.683.718 |
-2,67%
|
16,00
|
15,66
|
16,31
|
15,69
|
| 29/01/2024 |
25.160.932 |
5,43%
|
15,43
|
15,0375
|
16,14
|
16,12
|
| 26/01/2024 |
15.480.895 |
1,93%
|
15,13
|
15,04
|
15,475
|
15,29
|
| 25/01/2024 |
24.203.381 |
-2,22%
|
15,00
|
14,59
|
15,28
|
15,00
|
| 24/01/2024 |
20.062.368 |
-4,17%
|
16,35
|
15,25
|
16,48
|
15,3716
|
| 23/01/2024 |
20.051.912 |
0,19%
|
16,63
|
15,8427
|
16,85
|
16,06
|
| 22/01/2024 |
21.740.274 |
3,55%
|
15,54
|
15,4201
|
16,805
|
16,03
|
| 19/01/2024 |
23.793.728 |
-1,65%
|
15,74
|
15,16
|
15,86
|
15,48
|
| 18/01/2024 |
33.769.366 |
-6,09%
|
16,98
|
15,36
|
17,005
|
15,74
|
| 17/01/2024 |
27.117.664 |
-5,84%
|
17,05
|
16,28
|
17,15
|
16,78
|
| 16/01/2024 |
12.167.800 |
-1,27%
|
17,72
|
17,075
|
18,016
|
17,83
|
| 15/01/2024 |
18.651.128 |
-3,67%
|
18,42
|
17,78
|
18,865
|
18,10
|
| 12/01/2024 |
18.651.128 |
-3,67%
|
18,42
|
17,78
|
18,865
|
18,10
|
| 11/01/2024 |
14.095.123 |
-1,47%
|
18,90
|
18,2812
|
19,12
|
18,79
|
| 10/01/2024 |
8.321.006 |
-0,94%
|
19,29
|
18,88
|
19,39
|
19,07
|
| 09/01/2024 |
10.979.740 |
-1,69%
|
19,58
|
19,16
|
19,759
|
19,25
|
| 08/01/2024 |
12.081.252 |
2,36%
|
19,05
|
18,8915
|
19,58
|
19,53
|
| 05/01/2024 |
16.545.141 |
-2,10%
|
19,38
|
19,00
|
19,89
|
19,09
|
| 04/01/2024 |
17.462.300 |
-3,99%
|
19,92
|
19,475
|
20,295
|
19,51
|
| 03/01/2024 |
20.987.881 |
-3,65%
|
20,50
|
19,6601
|
20,90
|
20,33
|
| 02/01/2024 |
30.171.013 |
-10,06%
|
21,92
|
20,76
|
21,94
|
21,0998
|
| 29/12/2023 |
12.732.181 |
-0,34%
|
23,68
|
23,10
|
23,93
|
23,46
|
| 28/12/2023 |
15.304.427 |
-0,80%
|
23,68
|
23,50
|
24,30
|
23,54
|
| 27/12/2023 |
12.997.917 |
0,59%
|
23,80
|
23,14
|
23,82
|
23,73
|
| 26/12/2023 |
18.398.112 |
1,81%
|
23,47
|
23,31
|
24,61
|
23,6303
|
| 22/12/2023 |
13.889.282 |
-1,59%
|
23,54
|
22,80
|
23,7874
|
23,205
|
Por favor leia o