Rivian Automotive Inc Class A (RIVN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 07/01/2025 |
8.393.565 |
-4,87%
|
15,93
|
14,81
|
16,345
|
14,95
|
| 06/01/2025 |
14.346.510 |
-4,70%
|
16,45
|
15,53
|
16,64
|
15,715
|
| 03/01/2025 |
25.960.693 |
24,45%
|
13,89
|
13,72
|
16,65
|
16,49
|
| 02/01/2025 |
6.420.731 |
-0,38%
|
13,31
|
12,76
|
13,79
|
13,25
|
| 31/12/2024 |
9.046.490 |
-2,06%
|
13,73
|
13,295
|
14,71
|
13,30
|
| 30/12/2024 |
4.338.142 |
-0,51%
|
13,41
|
13,03
|
13,65
|
13,58
|
| 27/12/2024 |
4.669.316 |
-2,78%
|
13,92
|
13,315
|
14,10
|
13,65
|
| 26/12/2024 |
4.043.035 |
-0,14%
|
13,93
|
13,69
|
14,345
|
14,04
|
| 24/12/2024 |
3.311.118 |
2,25%
|
13,80
|
13,75
|
14,37
|
14,06
|
| 23/12/2024 |
4.772.694 |
-0,58%
|
13,80
|
13,72
|
14,215
|
13,75
|
| 20/12/2024 |
12.724.312 |
5,90%
|
12,94
|
12,74
|
14,17
|
13,83
|
| 19/12/2024 |
7.875.260 |
0,00%
|
13,47
|
12,80
|
13,75
|
13,06
|
| 18/12/2024 |
12.424.970 |
-11,16%
|
14,43
|
12,80
|
14,53
|
13,06
|
| 17/12/2024 |
8.330.182 |
-4,17%
|
15,34
|
14,585
|
15,45
|
14,70
|
| 16/12/2024 |
13.624.513 |
6,75%
|
14,11
|
13,88
|
15,49
|
15,34
|
| 13/12/2024 |
7.816.496 |
1,20%
|
14,02
|
13,755
|
14,41
|
14,37
|
| 12/12/2024 |
6.218.396 |
3,20%
|
13,70
|
13,49
|
14,31
|
14,20
|
| 11/12/2024 |
7.860.978 |
-2,13%
|
14,20
|
13,235
|
14,33
|
13,76
|
| 10/12/2024 |
9.241.791 |
-2,70%
|
14,45
|
13,775
|
14,47
|
14,06
|
| 09/12/2024 |
15.752.472 |
11,15%
|
13,50
|
13,425
|
14,99
|
14,45
|
| 06/12/2024 |
9.431.271 |
5,35%
|
12,61
|
12,52
|
13,52
|
13,00
|
| 05/12/2024 |
7.988.187 |
3,18%
|
12,10
|
12,07
|
12,845
|
12,34
|
| 04/12/2024 |
4.629.854 |
0,67%
|
11,83
|
11,73
|
12,275
|
11,96
|
| 03/12/2024 |
4.156.901 |
0,08%
|
11,68
|
11,55
|
12,035
|
11,88
|
| 02/12/2024 |
8.322.832 |
-2,94%
|
12,27
|
11,515
|
12,47
|
11,87
|
| 29/11/2024 |
5.827.454 |
0,08%
|
12,21
|
11,93
|
12,625
|
12,23
|
| 27/11/2024 |
9.003.716 |
5,80%
|
11,75
|
11,63
|
12,45
|
12,22
|
| 26/11/2024 |
15.958.726 |
-0,43%
|
12,20
|
11,22
|
12,22
|
11,55
|
| 25/11/2024 |
24.448.748 |
13,28%
|
10,52
|
10,48
|
11,84
|
11,60
|
| 22/11/2024 |
5.761.772 |
2,20%
|
10,01
|
10,00
|
10,565
|
10,24
|
| 21/11/2024 |
6.745.905 |
-0,30%
|
10,02
|
9,92
|
10,385
|
10,02
|
| 20/11/2024 |
4.854.177 |
-1,18%
|
10,10
|
9,91
|
10,47
|
10,05
|
| 19/11/2024 |
6.745.341 |
0,99%
|
10,04
|
9,90
|
10,315
|
10,17
|
| 18/11/2024 |
12.082.415 |
0,10%
|
10,03
|
9,86
|
10,715
|
10,07
|
| 15/11/2024 |
16.059.865 |
-2,42%
|
10,04
|
9,55
|
10,07
|
10,06
|
| 14/11/2024 |
13.260.931 |
-14,30%
|
11,98
|
10,225
|
11,98
|
10,31
|
| 13/11/2024 |
20.422.677 |
13,71%
|
11,71
|
11,47
|
13,10
|
12,03
|
| 12/11/2024 |
6.260.949 |
-4,17%
|
10,80
|
10,505
|
10,87
|
10,58
|
| 11/11/2024 |
9.876.513 |
4,25%
|
10,65
|
10,255
|
11,245
|
11,04
|
| 08/11/2024 |
12.233.607 |
5,37%
|
10,06
|
9,83
|
10,715
|
10,59
|
| 07/11/2024 |
10.577.172 |
3,50%
|
9,95
|
9,81
|
10,24
|
10,05
|
| 06/11/2024 |
14.247.878 |
-8,31%
|
10,11
|
9,50
|
10,23
|
9,71
|
| 05/11/2024 |
3.820.707 |
2,92%
|
10,29
|
10,18
|
10,62
|
10,59
|
| 04/11/2024 |
4.551.747 |
1,08%
|
10,28
|
10,255
|
10,545
|
10,29
|
| 01/11/2024 |
3.851.030 |
0,79%
|
10,23
|
10,135
|
10,435
|
10,18
|
| 31/10/2024 |
5.508.122 |
-2,79%
|
10,43
|
10,015
|
10,585
|
10,10
|
| 30/10/2024 |
4.585.859 |
-0,76%
|
10,34
|
10,28
|
10,575
|
10,39
|
| 29/10/2024 |
5.397.427 |
-3,59%
|
10,71
|
10,285
|
10,89
|
10,47
|
| 28/10/2024 |
6.633.494 |
3,92%
|
10,54
|
10,54
|
11,115
|
10,86
|
| 25/10/2024 |
4.314.807 |
0,19%
|
10,42
|
10,335
|
10,63
|
10,45
|
| 24/10/2024 |
7.178.586 |
2,66%
|
10,37
|
10,26
|
10,83
|
10,43
|
| 23/10/2024 |
4.138.928 |
-3,15%
|
10,42
|
10,01
|
10,575
|
10,16
|
| 22/10/2024 |
5.263.150 |
4,59%
|
10,07
|
10,005
|
10,53
|
10,49
|
| 21/10/2024 |
3.802.249 |
-0,10%
|
10,05
|
9,965
|
10,17
|
10,03
|
| 18/10/2024 |
3.439.855 |
-0,79%
|
10,19
|
10,015
|
10,265
|
10,04
|
| 17/10/2024 |
5.974.192 |
-1,17%
|
10,16
|
9,93
|
10,265
|
10,12
|
| 16/10/2024 |
3.376.377 |
0,89%
|
10,18
|
10,11
|
10,285
|
10,24
|
| 15/10/2024 |
4.652.026 |
-1,93%
|
10,28
|
10,10
|
10,465
|
10,15
|
| 14/10/2024 |
4.341.495 |
-1,43%
|
10,35
|
10,265
|
10,545
|
10,35
|
| 11/10/2024 |
4.640.480 |
2,34%
|
10,08
|
10,08
|
10,565
|
10,50
|
| 10/10/2024 |
4.620.222 |
-1,54%
|
10,37
|
10,185
|
10,51
|
10,26
|
| 09/10/2024 |
6.146.307 |
-0,48%
|
10,47
|
10,375
|
10,94
|
10,42
|
| 08/10/2024 |
4.466.172 |
-0,19%
|
10,41
|
10,33
|
10,75
|
10,47
|
| 07/10/2024 |
6.418.854 |
0,48%
|
10,39
|
10,255
|
10,57
|
10,49
|
| 04/10/2024 |
15.475.803 |
-3,15%
|
10,06
|
9,825
|
10,465
|
10,44
|
| 03/10/2024 |
4.645.000 |
1,32%
|
10,46
|
10,45
|
10,795
|
10,78
|
| 02/10/2024 |
6.128.615 |
1,92%
|
10,34
|
10,31
|
10,795
|
10,64
|
| 01/10/2024 |
10.240.976 |
-6,95%
|
11,20
|
10,43
|
11,21
|
10,44
|
| 30/09/2024 |
6.052.566 |
-3,28%
|
11,39
|
11,145
|
11,54
|
11,22
|
| 27/09/2024 |
6.033.639 |
3,85%
|
11,42
|
11,34
|
11,84
|
11,60
|
| 26/09/2024 |
7.902.617 |
1,27%
|
11,20
|
10,95
|
11,35
|
11,17
|
| 25/09/2024 |
10.157.989 |
-6,84%
|
11,42
|
10,98
|
11,60
|
11,03
|
| 24/09/2024 |
7.661.805 |
-0,59%
|
12,05
|
11,735
|
12,115
|
11,84
|
| 23/09/2024 |
8.019.021 |
1,71%
|
11,85
|
11,415
|
12,18
|
11,91
|
| 20/09/2024 |
19.638.878 |
-10,95%
|
13,08
|
11,65
|
13,13
|
11,71
|
