Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 14/02/2025 |
7.999.978 |
5,49%
|
13,54
|
13,50
|
14,185
|
14,03
|
| 13/02/2025 |
5.578.962 |
6,57%
|
12,69
|
12,58
|
13,325
|
13,30
|
| 12/02/2025 |
4.900.098 |
0,32%
|
12,30
|
12,26
|
12,73
|
12,48
|
| 11/02/2025 |
4.812.633 |
-4,23%
|
12,79
|
12,36
|
12,935
|
12,44
|
| 10/02/2025 |
4.483.084 |
4,09%
|
12,66
|
12,55
|
13,09
|
12,99
|
| 07/02/2025 |
3.508.783 |
-2,50%
|
12,80
|
12,41
|
12,86
|
12,48
|
| 06/02/2025 |
3.412.450 |
0,23%
|
12,85
|
12,655
|
13,22
|
12,80
|
| 05/02/2025 |
3.530.328 |
-0,78%
|
12,80
|
12,72
|
13,075
|
12,77
|
| 04/02/2025 |
3.690.252 |
3,87%
|
12,35
|
12,31
|
12,98
|
12,87
|
| 03/02/2025 |
4.916.972 |
-1,35%
|
12,00
|
11,89
|
12,555
|
12,39
|
| 31/01/2025 |
4.582.643 |
0,40%
|
12,45
|
12,385
|
12,985
|
12,56
|
| 30/01/2025 |
3.366.790 |
0,72%
|
12,57
|
12,345
|
12,80
|
12,51
|
| 29/01/2025 |
4.001.307 |
-2,28%
|
12,32
|
12,22
|
12,61
|
12,42
|
| 28/01/2025 |
5.177.927 |
-1,09%
|
12,86
|
12,41
|
12,89
|
12,71
|
| 27/01/2025 |
7.160.122 |
0,63%
|
12,81
|
12,695
|
13,555
|
12,85
|
| 24/01/2025 |
6.052.424 |
2,24%
|
12,71
|
12,485
|
13,19
|
12,77
|
| 23/01/2025 |
6.738.013 |
-1,58%
|
12,60
|
12,175
|
12,76
|
12,49
|
| 22/01/2025 |
6.872.154 |
-4,51%
|
13,09
|
12,66
|
13,13
|
12,69
|
| 21/01/2025 |
10.042.773 |
-6,47%
|
13,90
|
12,99
|
14,06
|
13,29
|
| 20/01/2025 |
11.489.344 |
0,00%
|
14,66
|
14,19
|
15,335
|
14,21
|
| 17/01/2025 |
11.489.344 |
-1,59%
|
14,66
|
14,19
|
15,335
|
14,21
|
| 16/01/2025 |
7.374.827 |
3,59%
|
14,03
|
13,95
|
14,655
|
14,44
|
| 15/01/2025 |
5.833.393 |
4,50%
|
13,97
|
13,745
|
14,21
|
13,94
|
| 14/01/2025 |
6.724.877 |
-1,11%
|
13,87
|
13,085
|
14,12
|
13,34
|
| 13/01/2025 |
6.830.391 |
-2,60%
|
13,57
|
13,015
|
13,62
|
13,49
|
| 10/01/2025 |
5.685.868 |
-2,53%
|
14,00
|
13,765
|
14,155
|
13,85
|
| 09/01/2025 |
21.280.792 |
-0,28%
|
14,54
|
13,98
|
14,76
|
14,21
|
| 08/01/2025 |
8.287.067 |
-4,95%
|
14,54
|
13,985
|
14,76
|
14,21
|
