Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
4 511 260 |
-0,61%
|
14,56
|
14,40
|
14,845
|
14,78
|
| 17/08/2026 |
12 754 631 |
-3,19%
|
15,24
|
14,725
|
15,36
|
14,87
|
| 14/08/2026 |
4 638 588 |
-2,91%
|
15,81
|
15,32
|
15,90
|
15,36
|
| 13/08/2026 |
3 649 660 |
-0,69%
|
15,86
|
15,73
|
16,11
|
15,82
|
| 12/08/2026 |
3 302 883 |
-2,63%
|
16,50
|
15,86
|
16,58
|
15,93
|
| 11/08/2026 |
4 640 106 |
-0,18%
|
16,46
|
15,94
|
16,48
|
16,36
|
| 10/08/2026 |
4 546 714 |
2,44%
|
16,14
|
15,915
|
16,46
|
16,39
|
| 07/08/2026 |
4 071 894 |
4,03%
|
15,63
|
15,585
|
16,165
|
16,00
|
| 06/08/2026 |
3 759 593 |
-1,16%
|
15,39
|
15,30
|
15,86
|
15,38
|
| 05/08/2026 |
4 448 069 |
-1,27%
|
15,58
|
15,31
|
15,685
|
15,56
|
| 04/08/2026 |
6 632 497 |
2,64%
|
15,63
|
15,48
|
15,945
|
15,76
|
| 03/08/2026 |
4 936 390 |
0,89%
|
15,40
|
15,11
|
15,785
|
15,355
|
| 31/07/2026 |
10 766 135 |
-9,57%
|
16,99
|
15,145
|
17,18
|
15,22
|
| 30/07/2026 |
7 179 106 |
3,06%
|
16,57
|
16,155
|
16,885
|
16,83
|
| 29/07/2026 |
4 799 583 |
-2,16%
|
16,70
|
16,14
|
16,925
|
16,33
|
| 28/07/2026 |
3 473 832 |
1,27%
|
16,27
|
15,88
|
16,72
|
16,69
|
| 27/07/2026 |
4 869 517 |
4,04%
|
16,42
|
16,25
|
16,785
|
16,48
|
| 24/07/2026 |
5 761 917 |
-3,77%
|
16,52
|
15,68
|
16,60
|
15,84
|
| 23/07/2026 |
4 189 579 |
-4,19%
|
16,96
|
16,365
|
17,02
|
16,46
|
| 22/07/2026 |
3 565 920 |
-3,27%
|
17,59
|
16,995
|
17,94
|
17,18
|
| 21/07/2026 |
3 820 573 |
3,02%
|
17,38
|
17,13
|
17,77
|
17,76
|
| 20/07/2026 |
4 121 630 |
-1,23%
|
17,53
|
17,065
|
17,99
|
17,24
|
| 17/07/2026 |
5 825 585 |
2,14%
|
16,65
|
16,50
|
17,49
|
17,455
|
| 16/07/2026 |
6 046 496 |
-3,99%
|
17,70
|
16,60
|
17,77
|
17,09
|
| 15/07/2026 |
6 367 754 |
1,71%
|
17,84
|
17,68
|
18,785
|
17,80
|
| 14/07/2026 |
7 741 392 |
1,10%
|
17,40
|
16,71
|
17,63
|
17,50
|
| 13/07/2026 |
6 320 345 |
-0,97%
|
17,49
|
17,05
|
17,795
|
17,31
|
| 10/07/2026 |
11 364 923 |
-3,53%
|
18,40
|
17,48
|
18,785
|
17,48
|
| 09/07/2026 |
27 031 522 |
8,76%
|
16,53
|
16,38
|
18,225
|
18,12
|
| 08/07/2026 |
28 416 422 |
1,03%
|
15,66
|
15,44
|
16,79
|
16,66
|
| 07/07/2026 |
18 823 666 |
-18,12%
|
17,70
|
16,38
|
18,08
|
16,49
|
| 06/07/2026 |
9 882 719 |
8,11%
|
18,50
|
18,40
|
20,20
|
20,14
|
| 02/07/2026 |
14 163 635 |
8,44%
|
18,00
|
17,81
|
19,78
|
18,63
|
| 01/07/2026 |
6 221 076 |
-0,98%
|
17,28
|
17,07
|
17,795
|
17,18
|
| 30/06/2026 |
7 733 987 |
3,21%
|
16,58
|
16,39
|
17,54
|
17,35
|
| 29/06/2026 |
8 744 965 |
7,55%
|
15,78
|
15,58
|
16,88
|
16,81
|
| 26/06/2026 |
12 990 581 |
5,18%
|
14,54
|
14,54
|
15,72
|
15,63
|
| 25/06/2026 |
4 592 237 |
1,50%
|
14,62
|
14,355
|
14,88
|
14,86
|
| 24/06/2026 |
4 783 338 |
-1,68%
|
14,87
|
14,36
|
15,26
|
14,64
|
| 23/06/2026 |
7 063 262 |
-1,39%
|
14,92
|
14,82
|
15,29
|
14,89
|
| 22/06/2026 |
7 614 128 |
-8,60%
|
16,34
|
15,075
|
16,35
|
15,10
|
| 18/06/2026 |
9 212 315 |
1,60%
|
16,42
|
16,035
|
16,60
|
16,52
|
| 17/06/2026 |
6 917 716 |
2,07%
|
16,00
|
15,98
|
16,94
|
16,26
|
| 16/06/2026 |
7 404 577 |
-4,50%
|
16,52
|
15,735
|
16,54
|
15,93
|
| 15/06/2026 |
4 781 907 |
-0,48%
|
17,00
|
16,545
|
17,09
|
16,68
|
| 12/06/2026 |
8 123 523 |
7,85%
|
15,68
|
15,435
|
16,775
|
16,76
|
| 11/06/2026 |
8 527 943 |
5,28%
|
14,73
|
14,49
|
15,635
|
15,54
|
| 10/06/2026 |
6 777 828 |
-6,17%
|
15,68
|
14,645
|
15,80
|
14,76
|
| 09/06/2026 |
9 360 350 |
-6,59%
|
16,86
|
15,24
|
16,92
|
15,73
|
| 08/06/2026 |
5 465 980 |
3,00%
|
16,71
|
16,38
|
17,59
|
16,84
|
| 05/06/2026 |
8 542 416 |
-9,77%
|
17,91
|
16,24
|
17,98
|
16,35
|
| 04/06/2026 |
10 035 603 |
-0,82%
|
17,98
|
17,75
|
18,55
|
18,12
|
| 03/06/2026 |
13 068 900 |
5,67%
|
17,06
|
16,92
|
18,42
|
18,27
|
| 02/06/2026 |
9 085 303 |
2,01%
|
16,99
|
16,675
|
17,685
|
17,29
|
| 01/06/2026 |
12 104 646 |
3,99%
|
16,15
|
15,91
|
17,19
|
16,95
|
| 29/05/2026 |
16 127 697 |
7,24%
|
15,23
|
15,11
|
16,60
|
16,30
|
| 28/05/2026 |
6 038 191 |
3,40%
|
14,59
|
14,49
|
15,265
|
15,20
|
| 27/05/2026 |
5 392 477 |
2,15%
|
14,45
|
14,45
|
14,86
|
14,70
|
| 26/05/2026 |
5 483 311 |
1,20%
|
14,37
|
14,16
|
14,69
|
14,39
|
| 22/05/2026 |
5 496 556 |
0,49%
|
14,15
|
14,075
|
14,40
|
14,22
|
| 21/05/2026 |
5 906 307 |
3,06%
|
13,64
|
13,56
|
14,245
|
14,15
|
| 20/05/2026 |
9 866 472 |
6,43%
|
13,07
|
12,775
|
13,78
|
13,73
|
| 19/05/2026 |
7 494 884 |
-3,37%
|
13,23
|
12,655
|
13,24
|
12,90
|
| 18/05/2026 |
7 865 277 |
-3,19%
|
13,78
|
13,14
|
13,78
|
13,35
|
| 15/05/2026 |
14 297 592 |
-5,03%
|
14,02
|
13,66
|
14,145
|
13,79
|
| 14/05/2026 |
6 364 326 |
1,75%
|
14,25
|
14,195
|
14,83
|
14,52
|
| 13/05/2026 |
7 566 913 |
2,29%
|
13,90
|
13,88
|
14,68
|
14,27
|
| 12/05/2026 |
4 739 077 |
-0,92%
|
14,01
|
13,645
|
14,19
|
13,95
|
| 11/05/2026 |
6 674 114 |
-0,98%
|
14,12
|
14,005
|
14,345
|
14,08
|
| 08/05/2026 |
6 404 152 |
0,28%
|
14,26
|
13,845
|
14,345
|
14,22
|
| 07/05/2026 |
5 977 904 |
-2,07%
|
14,55
|
14,115
|
14,63
|
14,18
|
| 06/05/2026 |
5 930 505 |
-0,82%
|
14,68
|
14,42
|
14,785
|
14,48
|
| 05/05/2026 |
6 530 741 |
0,62%
|
14,65
|
14,485
|
15,065
|
14,60
|
| 04/05/2026 |
12 151 688 |
-3,40%
|
15,06
|
14,39
|
15,06
|
14,51
|
| 01/05/2026 |
14 197 326 |
-8,41%
|
15,53
|
15,01
|
16,02
|
15,02
|
| 30/04/2026 |
9 047 460 |
2,12%
|
16,22
|
15,88
|
16,685
|
16,40
|
| 29/04/2026 |
3 838 299 |
-0,50%
|
16,00
|
15,875
|
16,135
|
16,06
|
| 28/04/2026 |
4 465 630 |
-3,47%
|
16,48
|
15,97
|
16,535
|
16,14
|
| 27/04/2026 |
7 107 694 |
1,21%
|
16,52
|
16,51
|
16,99
|
16,72
|
| 24/04/2026 |
4 614 980 |
-2,54%
|
16,95
|
16,265
|
17,07
|
16,52
|
| 23/04/2026 |
5 459 963 |
-4,45%
|
17,50
|
16,72
|
17,77
|
16,95
|
| 22/04/2026 |
5 876 302 |
3,44%
|
17,39
|
17,26
|
18,065
|
17,74
|
| 21/04/2026 |
4 336 978 |
1,36%
|
17,07
|
16,85
|
17,485
|
17,15
|
| 20/04/2026 |
5 026 675 |
-1,80%
|
17,03
|
16,76
|
17,14
|
16,92
|
| 17/04/2026 |
5 941 992 |
2,01%
|
17,11
|
17,09
|
17,77
|
17,23
|
| 16/04/2026 |
5 630 914 |
2,93%
|
16,64
|
16,37
|
17,035
|
16,89
|
| 15/04/2026 |
4 207 775 |
2,63%
|
16,00
|
15,91
|
16,485
|
16,41
|
| 14/04/2026 |
7 424 641 |
0,57%
|
16,33
|
15,805
|
16,71
|
15,99
|
| 13/04/2026 |
6 133 215 |
3,05%
|
15,40
|
15,25
|
15,98
|
15,90
|
| 10/04/2026 |
3 645 762 |
1,25%
|
15,38
|
15,30
|
15,87
|
15,43
|
| 09/04/2026 |
3 559 024 |
0,66%
|
15,04
|
14,87
|
15,425
|
15,24
|
| 08/04/2026 |
6 026 852 |
3,06%
|
15,49
|
14,865
|
15,62
|
15,14
|
| 07/04/2026 |
4 974 305 |
-3,92%
|
15,10
|
14,425
|
15,20
|
14,69
|
| 06/04/2026 |
5 536 691 |
-0,71%
|
15,40
|
14,91
|
15,68
|
15,29
|
| 02/04/2026 |
5 404 019 |
3,08%
|
14,94
|
14,62
|
15,48
|
15,40
|
| 01/04/2026 |
5 167 143 |
-0,73%
|
15,55
|
14,875
|
15,82
|
14,94
|
| 31/03/2026 |
6 905 344 |
3,86%
|
14,56
|
14,44
|
15,16
|
15,05
|
| 30/03/2026 |
5 116 792 |
-1,90%
|
14,90
|
14,24
|
14,99
|
14,49
|
| 27/03/2026 |
5 504 392 |
-2,89%
|
15,18
|
14,705
|
15,235
|
14,77
|
| 26/03/2026 |
5 390 573 |
-2,62%
|
15,40
|
15,135
|
15,695
|
15,21
|
