Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 28/08/2025 |
4.934.825 |
3,18%
|
13,34
|
13,095
|
13,66
|
13,64
|
| 27/08/2025 |
4.949.507 |
0,08%
|
13,23
|
13,15
|
13,495
|
13,22
|
| 26/08/2025 |
7.512.424 |
0,76%
|
13,11
|
12,84
|
13,26
|
13,21
|
| 25/08/2025 |
6.152.568 |
0,15%
|
13,05
|
12,91
|
13,49
|
13,11
|
| 22/08/2025 |
9.802.312 |
8,00%
|
12,17
|
12,17
|
13,105
|
13,09
|
| 21/08/2025 |
3.831.659 |
0,41%
|
12,04
|
11,845
|
12,145
|
12,12
|
| 20/08/2025 |
3.710.624 |
-1,47%
|
12,17
|
11,88
|
12,32
|
12,07
|
| 19/08/2025 |
4.801.338 |
-1,29%
|
12,45
|
12,08
|
12,50
|
12,25
|
| 18/08/2025 |
4.436.344 |
1,39%
|
12,28
|
12,075
|
12,475
|
12,41
|
| 15/08/2025 |
10.508.885 |
1,49%
|
12,03
|
12,03
|
12,44
|
12,24
|
| 14/08/2025 |
7.300.113 |
-1,79%
|
12,05
|
11,795
|
12,21
|
12,06
|
| 13/08/2025 |
5.222.039 |
2,59%
|
12,00
|
11,905
|
12,345
|
12,28
|
| 12/08/2025 |
4.165.083 |
0,34%
|
12,05
|
11,585
|
12,10
|
11,97
|
| 11/08/2025 |
6.778.979 |
1,19%
|
11,88
|
11,87
|
12,32
|
11,93
|
| 08/08/2025 |
7.799.729 |
-2,32%
|
12,08
|
11,785
|
12,285
|
11,79
|
| 07/08/2025 |
6.419.554 |
3,69%
|
11,77
|
11,72
|
12,185
|
12,07
|
| 06/08/2025 |
13.466.005 |
-4,20%
|
11,71
|
11,575
|
12,255
|
11,64
|
| 05/08/2025 |
9.660.725 |
-2,10%
|
12,48
|
12,065
|
12,52
|
12,15
|
| 04/08/2025 |
5.244.866 |
0,24%
|
12,56
|
12,35
|
12,835
|
12,41
|
| 01/08/2025 |
5.171.483 |
-3,81%
|
12,69
|
12,315
|
12,70
|
12,38
|
| 31/07/2025 |
5.508.083 |
-1,23%
|
13,00
|
12,81
|
13,125
|
12,87
|
| 30/07/2025 |
4.382.766 |
-0,23%
|
13,11
|
12,855
|
13,175
|
13,03
|
| 29/07/2025 |
5.602.629 |
-5,22%
|
13,77
|
13,06
|
13,83
|
13,06
|
| 28/07/2025 |
3.005.713 |
-1,64%
|
14,01
|
13,71
|
14,02
|
13,78
|
| 25/07/2025 |
5.520.559 |
1,37%
|
13,89
|
13,81
|
14,465
|
14,01
|
| 24/07/2025 |
5.684.833 |
-1,43%
|
13,78
|
13,41
|
13,885
|
13,82
|
| 23/07/2025 |
4.266.162 |
-0,71%
|
14,21
|
13,775
|
14,24
|
14,02
|
| 22/07/2025 |
6.726.810 |
3,07%
|
13,65
|
13,62
|
14,51
|
14,12
|
| 21/07/2025 |
5.101.003 |
0,00%
|
13,89
|
13,62
|
14,15
|
13,70
|
| 18/07/2025 |
8.913.878 |
6,20%
|
13,03
|
12,80
|
13,855
|
13,70
|
| 17/07/2025 |
10.428.365 |
4,12%
|
12,72
|
12,695
|
13,49
|
12,90
|
| 16/07/2025 |
6.379.155 |
-1,90%
|
12,69
|
11,965
|
12,69
|
12,39
|
| 15/07/2025 |
5.379.059 |
-0,94%
|
12,80
|
12,62
|
13,025
|
12,63
|
| 14/07/2025 |
4.949.043 |
-2,15%
|
12,83
|
12,55
|
12,84
|
12,75
|
| 11/07/2025 |
3.370.663 |
-2,18%
|
13,19
|
13,005
|
13,44
|
13,03
|
| 10/07/2025 |
4.297.802 |
0,91%
|
13,23
|
13,20
|
13,495
|
13,32
|
| 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
|
