Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 25/03/2026 |
5.416.010 |
-2,98%
|
16,26
|
15,545
|
16,52
|
15,62
|
| 24/03/2026 |
6.657.454 |
2,09%
|
15,47
|
15,37
|
16,13
|
16,10
|
| 23/03/2026 |
8.664.587 |
5,77%
|
15,35
|
15,32
|
16,32
|
15,77
|
| 20/03/2026 |
14.924.934 |
-7,51%
|
15,96
|
14,815
|
16,05
|
14,91
|
| 19/03/2026 |
13.415.377 |
3,80%
|
16,52
|
15,55
|
17,115
|
16,12
|
| 18/03/2026 |
3.829.897 |
-1,83%
|
15,65
|
15,505
|
16,02
|
15,53
|
| 17/03/2026 |
5.706.865 |
3,20%
|
15,30
|
15,29
|
16,07
|
15,82
|
| 16/03/2026 |
6.175.836 |
3,16%
|
15,02
|
14,85
|
15,445
|
15,33
|
| 13/03/2026 |
6.269.439 |
-2,88%
|
15,29
|
14,815
|
15,555
|
14,86
|
| 12/03/2026 |
7.145.618 |
-8,11%
|
16,60
|
15,245
|
16,79
|
15,30
|
| 11/03/2026 |
4.750.068 |
0,67%
|
16,53
|
16,14
|
16,87
|
16,65
|
| 10/03/2026 |
13.186.801 |
4,22%
|
16,70
|
16,505
|
17,55
|
16,54
|
| 09/03/2026 |
6.740.714 |
3,25%
|
15,07
|
15,07
|
15,97
|
15,87
|
| 06/03/2026 |
4.994.169 |
1,18%
|
14,82
|
14,81
|
15,615
|
15,37
|
| 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
|
