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 > >>
05/03/2026 8.916.785 1,81% 14,61 14,55 15,28 15,19
04/03/2026 5.073.251 -1,19% 14,98 14,835 15,33 14,92
03/03/2026 5.661.777 0,60% 14,73 14,565 15,595 15,10
02/03/2026 5.329.257 -2,09% 14,97 14,71 15,22 15,01
27/02/2026 9.246.453 -1,79% 15,34 14,92 15,54 15,33
26/02/2026 5.693.463 2,36% 15,18 15,13 15,765 15,61
25/02/2026 4.232.799 0,86% 15,30 15,185 15,705 15,25
24/02/2026 5.708.532 1,07% 15,11 14,735 15,35 15,12
23/02/2026 4.178.151 -2,03% 15,07 14,70 15,355 14,96
20/02/2026 5.365.287 -2,05% 15,30 15,01 15,39 15,27
19/02/2026 6.894.817 -3,47% 15,92 15,075 15,96 15,59
18/02/2026 7.699.724 -1,94% 16,53 16,075 17,08 16,15
17/02/2026 19.190.180 -7,11% 17,39 16,38 17,64 16,47
13/02/2026 30.435.129 26,64% 17,78 16,46 18,475 17,73
12/02/2026 9.755.402 -5,15% 14,76 13,945 14,83 14,00
11/02/2026 7.520.054 -1,34% 15,15 14,32 15,24 14,76
10/02/2026 8.431.169 1,84% 14,93 14,85 15,595 14,96
09/02/2026 7.882.651 -0,74% 14,80 14,335 15,095 14,69
06/02/2026 6.923.366 7,79% 13,82 13,82 14,985 14,80
05/02/2026 6.600.874 -4,45% 14,11 13,58 14,34 13,73
04/02/2026 5.610.575 -0,28% 14,56 14,105 14,62 14,37
03/02/2026 5.962.555 -0,21% 14,45 13,92 14,795 14,41
02/02/2026 4.856.864 -2,10% 14,69 14,395 14,745 14,44
30/01/2026 6.106.386 -2,77% 15,10 14,505 15,26 14,75
29/01/2026 5.376.950 -0,20% 15,33 14,87 15,55 15,17
28/01/2026 3.908.207 -0,46% 15,43 15,135 15,495 15,20
27/01/2026 4.814.022 -3,05% 15,80 15,12 15,80 15,27
26/01/2026 5.046.370 -1,25% 15,83 15,565 15,875 15,75
23/01/2026 4.502.724 -2,27% 16,33 15,775 16,35 15,95
22/01/2026 4.801.113 -0,91% 16,53 16,225 16,98 16,32
21/01/2026 5.127.677 1,92% 16,42 16,105 16,65 16,47
20/01/2026 8.197.887 -3,06% 16,25 15,86 16,295 16,16
16/01/2026 7.658.769 -2,29% 17,21 16,585 17,24 16,67
15/01/2026 7.412.017 -2,51% 17,48 16,88 17,57 17,06
14/01/2026 11.730.717 -7,16% 18,24 17,065 18,25 17,50
13/01/2026 4.668.813 -1,57% 19,10 18,65 19,15 18,85
12/01/2026 6.068.722 -0,36% 18,71 18,53 19,445 19,15
09/01/2026 7.944.446 -3,37% 19,90 19,035 20,16 19,22
08/01/2026 7.358.346 -0,85% 19,88 19,70 20,945 19,89
07/01/2026 7.800.034 2,71% 19,46 18,69 20,58 20,06
06/01/2026 6.176.334 -0,31% 19,65 18,88 20,10 19,53
20/11/2025 9.037.255 -0,41% 14,91 14,595 15,63 14,66
19/11/2025 8.354.540 -1,80% 14,76 14,33 14,925 14,72
18/11/2025 7.893.127 0,81% 14,73 14,405 15,33 14,99
17/11/2025 13.790.399 -1,59% 15,01 14,535 15,23 14,87
14/11/2025 11.486.892 -7,81% 15,75 15,075 15,86 15,11
13/11/2025 10.063.629 -6,45% 17,26 16,215 17,705 16,39
12/11/2025 13.891.647 -2,77% 17,54 16,405 17,71 17,52
11/11/2025 19.302.752 9,81% 16,38 16,20 18,13 18,02
10/11/2025 13.690.652 7,75% 15,58 15,01 16,745 16,41
07/11/2025 8.985.182 0,07% 15,06 14,26 15,37 15,23
06/11/2025 13.600.612 -1,30% 15,26 14,485 15,61 15,22
05/11/2025 24.049.929 23,36% 13,32 13,26 15,85 15,42
04/11/2025 8.631.405 -5,23% 12,96 12,395 12,97 12,50
03/11/2025 4.738.098 -2,80% 13,58 13,16 13,58 13,19
31/10/2025 7.309.059 4,46% 13,06 12,90 13,59 13,57
30/10/2025 5.056.907 -5,25% 13,53 12,99 13,575 12,99
29/10/2025 5.534.664 1,56% 13,50 13,46 13,87 13,71
28/10/2025 4.706.658 0,67% 13,41 13,21 13,625 13,50
27/10/2025 6.335.372 3,31% 13,17 12,97 13,665 13,41
24/10/2025 3.870.142 -0,84% 13,22 12,935 13,26 12,98
23/10/2025 3.389.621 1,32% 12,77 12,71 13,19 13,09
22/10/2025 5.159.274 -2,12% 13,09 12,725 13,245 12,92
21/10/2025 4.804.890 0,92% 13,09 12,91 13,555 13,20
20/10/2025 4.873.639 0,38% 12,80 12,665 13,145 13,08
17/10/2025 3.681.634 0,93% 12,90 12,87 13,215 13,03
16/10/2025 4.765.160 -3,73% 13,40 12,81 13,41 12,91
15/10/2025 6.660.840 2,21% 13,23 13,185 13,63 13,41
14/10/2025 4.538.606 0,46% 12,85 12,615 13,265 13,12
13/10/2025 3.239.189 2,03% 12,98 12,805 13,12 13,06
10/10/2025 5.897.611 -2,22% 13,12 12,67 13,195 12,80
09/10/2025 5.003.880 -0,30% 13,08 12,86 13,165 13,09
08/10/2025 6.566.657 -0,98% 13,28 13,055 13,40 13,13
07/10/2025 5.333.843 -1,78% 13,52 13,235 13,715 13,26
06/10/2025 5.700.191 -1,10% 13,75 13,465 13,90 13,50
03/10/2025 8.922.746 0,89% 13,53 13,225 13,725 13,65
02/10/2025 15.644.194 -7,39% 14,13 13,215 14,15 13,53
01/10/2025 5.132.705 -0,48% 14,84 14,59 15,04 14,61
30/09/2025 7.190.036 -3,74% 15,27 14,55 15,505 14,68
29/09/2025 8.101.495 -2,18% 15,75 15,00 15,79 15,25
26/09/2025 7.256.538 -0,95% 15,81 15,57 16,17 15,59
25/09/2025 7.912.690 -0,32% 15,51 15,14 16,045 15,74
24/09/2025 6.280.573 1,67% 15,56 15,065 15,945 15,79
23/09/2025 9.048.795 1,90% 15,24 14,995 15,695 15,53
22/09/2025 11.320.081 5,98% 14,25 14,115 15,43 15,24
19/09/2025 11.006.879 -2,04% 14,72 14,025 14,76 14,38
18/09/2025 8.372.109 4,04% 14,28 14,075 14,94 14,68
17/09/2025 8.770.522 -1,47% 14,39 13,965 14,63 14,11
16/09/2025 12.381.553 5,29% 13,77 13,735 14,645 14,32
15/09/2025 5.884.079 1,04% 13,64 13,385 13,77 13,60
12/09/2025 13.357.176 -3,65% 14,00 12,57 14,04 13,46
11/09/2025 9.119.701 0,43% 13,97 13,95 14,625 13,97
10/09/2025 5.197.528 -0,22% 13,94 13,74 14,265 13,91
09/09/2025 5.535.151 -0,36% 14,00 13,685 14,195 13,94
08/09/2025 6.495.548 -1,55% 14,24 13,83 14,325 13,99
05/09/2025 10.820.685 3,72% 13,74 13,67 14,565 14,21
04/09/2025 11.068.688 -5,12% 14,36 13,38 14,36 13,70
03/09/2025 10.275.217 4,11% 13,90 13,855 15,025 14,44
02/09/2025 6.787.809 2,21% 13,30 12,98 13,945 13,87
29/08/2025 5.048.410 -0,51% 13,66 13,315 13,885 13,57
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).