Rivian Automotive Inc Class A (RIVN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
09/07/2025 3.616.056 0,53% 13,19 13,06 13,315 13,20
08/07/2025 5.648.502 2,98% 12,79 12,78 13,37 13,13
07/07/2025 6.709.584 -2,45% 12,85 12,445 12,92 12,75
04/07/2025 14.236.638 0,15% 12,96 12,90 13,455 13,07
03/07/2025 4.472.949 1,55% 12,96 12,90 13,455 13,07
02/07/2025 8.024.616 -4,45% 13,27 12,835 13,32 12,87
01/07/2025 6.113.814 -1,97% 13,52 12,975 13,545 13,47
30/06/2025 4.789.600 1,03% 13,60 13,56 13,825 13,74
27/06/2025 7.920.531 -2,23% 13,94 13,385 13,94 13,60
26/06/2025 3.210.995 1,09% 13,76 13,66 14,135 13,91
25/06/2025 3.054.904 -0,36% 13,88 13,535 13,905 13,76
24/06/2025 3.744.314 1,17% 13,82 13,695 13,98 13,81
23/06/2025 4.305.740 0,59% 13,55 13,43 13,93 13,65
20/06/2025 11.488.438 -1,45% 13,93 13,39 14,02 13,57
18/06/2025 3.388.912 2,84% 13,44 13,36 13,91 13,77
17/06/2025 4.069.649 -2,69% 13,45 13,265 13,68 13,39
16/06/2025 4.414.681 2,53% 13,63 13,455 14,14 13,76
13/06/2025 5.194.328 -3,52% 13,53 13,355 13,73 13,42
12/06/2025 3.170.000 -2,04% 13,98 13,885 14,13 13,91
11/06/2025 4.178.795 -1,39% 14,62 14,065 14,80 14,20
10/06/2025 3.999.838 0,00% 14,59 14,27 14,735 14,40
09/06/2025 5.759.135 2,86% 14,17 14,00 14,545 14,40
06/06/2025 5.951.908 1,60% 13,89 13,69 14,13 14,00
05/06/2025 6.482.562 -1,64% 14,01 13,615 14,265 13,78
04/06/2025 4.660.591 -2,51% 14,37 13,87 14,515 14,01
03/06/2025 4.594.619 1,91% 14,19 14,19 14,675 14,37
02/06/2025 6.229.149 -2,96% 14,40 13,845 14,50 14,10
30/05/2025 12.999.527 -3,17% 14,97 14,42 14,97 14,53
29/05/2025 4.512.099 -3,07% 15,68 14,965 15,69 15,005
28/05/2025 4.157.146 0,72% 15,40 15,33 15,795 15,48
27/05/2025 6.866.531 -1,66% 15,94 14,875 15,94 15,37
23/05/2025 4.630.889 -1,76% 15,61 15,405 15,865 15,63
22/05/2025 5.534.831 -2,63% 16,26 15,73 16,345 15,91
21/05/2025 9.791.723 -3,43% 16,74 16,025 17,075 16,34
20/05/2025 11.979.263 3,87% 16,30 16,23 17,14 16,92
19/05/2025 8.338.986 3,04% 15,44 15,245 16,43 16,29
16/05/2025 6.824.382 3,33% 15,39 15,38 15,83 15,81
15/05/2025 16.462.275 3,24% 14,64 14,64 15,56 15,30
14/05/2025 9.317.644 -0,34% 14,63 14,22 15,025 14,82
13/05/2025 7.456.895 1,57% 14,75 14,61 15,145 14,87
12/05/2025 7.388.761 2,66% 14,82 14,52 14,98 14,64
09/05/2025 11.715.048 4,24% 13,72 13,655 14,69 14,26
08/05/2025 10.910.594 7,55% 12,97 12,85 13,96 13,68
07/05/2025 13.191.472 -5,78% 13,50 12,53 13,81 12,72
06/05/2025 7.350.742 -0,37% 13,38 13,235 13,72 13,50
05/05/2025 4.686.022 -2,02% 13,75 13,13 13,75 13,55
02/05/2025 5.575.270 0,51% 14,04 13,615 14,05 13,83
01/05/2025 6.302.838 0,73% 13,70 13,70 14,155 13,76
30/04/2025 10.933.297 2,71% 12,84 12,74 13,81 13,66
29/04/2025 4.145.829 0,83% 13,15 12,935 13,35 13,30
28/04/2025 6.881.020 4,52% 12,77 12,77 13,315 13,19
25/04/2025 4.854.666 4,38% 12,02 12,02 12,645 12,62
24/04/2025 4.200.931 2,46% 11,87 11,71 12,27 12,09
23/04/2025 7.246.627 3,87% 11,79 11,78 12,235 11,80
22/04/2025 5.192.033 1,88% 11,36 11,265 11,74 11,36
21/04/2025 6.793.172 -3,88% 11,52 10,85 11,55 11,15
17/04/2025 3.466.056 0,96% 11,52 11,345 11,68 11,60
16/04/2025 6.186.619 -3,53% 11,69 11,18 12,14 11,49
15/04/2025 5.154.347 -1,00% 11,90 11,655 12,095 11,91
14/04/2025 5.699.677 4,88% 11,64 11,52 12,105 12,03
11/04/2025 4.703.143 0,09% 11,46 10,93 11,49 11,47
10/04/2025 5.890.090 -2,63% 11,49 10,945 11,68 11,46
09/04/2025 9.986.723 8,98% 10,78 10,67 11,97 11,77
08/04/2025 9.117.093 -3,66% 11,55 10,555 12,17 10,80
07/04/2025 9.038.439 0,00% 10,57 10,48 11,965 11,21
04/04/2025 7.631.033 -2,78% 11,22 10,36 11,37 11,21
03/04/2025 8.112.074 -7,69% 11,78 11,445 12,395 11,53
02/04/2025 10.892.267 -5,95% 12,80 12,22 12,99 12,49
01/04/2025 9.005.433 6,67% 12,46 12,41 13,49 13,28
31/03/2025 6.267.292 0,32% 12,03 11,69 12,59 12,45
28/03/2025 8.550.521 -4,69% 13,00 12,175 13,01 12,41
27/03/2025 12.286.982 7,60% 12,14 12,035 13,30 13,02
26/03/2025 5.237.738 -2,10% 12,56 11,95 12,66 12,10
25/03/2025 5.364.424 1,39% 12,17 11,87 12,37 12,36
24/03/2025 7.637.131 5,09% 11,82 11,74 12,255 12,19
21/03/2025 10.306.981 6,62% 10,82 10,72 11,62 11,60
20/03/2025 6.925.960 -4,23% 11,05 10,835 11,17 10,88
19/03/2025 5.087.596 1,43% 11,24 11,22 11,685 11,36
18/03/2025 6.827.999 1,63% 11,00 10,97 11,735 11,20
17/03/2025 5.302.421 2,51% 10,75 10,735 11,14 11,02
14/03/2025 3.589.660 1,32% 10,70 10,585 10,805 10,75
13/03/2025 5.367.980 -4,07% 11,00 10,54 11,08 10,61
12/03/2025 4.741.662 2,50% 11,08 10,87 11,325 11,06
11/03/2025 5.217.357 -1,55% 10,94 10,48 11,08 10,79
10/03/2025 5.992.026 -1,88% 11,00 10,795 11,63 10,96
07/03/2025 6.025.387 1,27% 10,84 10,67 11,255 11,17
06/03/2025 6.058.124 -3,42% 10,97 10,94 11,34 11,03
05/03/2025 3.738.340 1,42% 11,40 11,07 11,485 11,42
04/03/2025 5.882.962 -2,17% 11,15 10,855 11,57 11,26
03/03/2025 6.221.757 -2,79% 12,01 11,395 12,42 11,51
28/02/2025 10.517.286 2,07% 11,57 11,32 12,10 11,84
27/02/2025 7.386.778 1,75% 11,50 11,44 12,26 11,60
26/02/2025 6.249.267 -0,44% 11,50 11,335 12,015 11,40
25/02/2025 7.515.607 -4,26% 11,94 11,385 12,18 11,45
24/02/2025 13.110.506 -7,79% 12,52 11,72 12,72 11,96
21/02/2025 13.396.591 -4,70% 12,75 12,56 13,36 12,97
20/02/2025 9.879.419 -2,30% 13,93 13,28 14,02 13,61
19/02/2025 5.835.920 -3,53% 14,33 13,80 14,41 13,93
18/02/2025 11.576.615 2,92% 13,78 13,545 14,45 14,44
17/02/2025 7.999.978 0,00% 13,54 13,50 14,185 14,03
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).