Mercado fechado

Rivian Automotive, Inc. (RIVN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
9,04+0,52 (+6,10%)
No fechamento: 04:00PM EDT
9,02 -0,02 (-0,22%)
Pós-fechamento: 07:59PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20248,559,048,509,049,0428.075.500
25 de abr. de 20248,628,718,468,528,5221.892.100
24 de abr. de 20249,169,208,698,848,8434.694.500
23 de abr. de 20248,729,248,699,049,0433.568.600
22 de abr. de 20248,468,868,318,798,7935.054.900
19 de abr. de 20248,668,898,578,638,6326.517.400
18 de abr. de 20248,709,088,388,838,8330.808.400
17 de abr. de 20248,759,018,738,748,7432.606.900
16 de abr. de 20248,368,878,268,718,7151.527.100
15 de abr. de 20249,129,178,328,408,4082.423.900
12 de abr. de 20249,489,519,089,139,1357.663.100
11 de abr. de 202410,2510,309,389,579,5780.132.300
10 de abr. de 202410,2510,4210,1110,2710,2730.300.700
09 de abr. de 202410,4510,6910,3910,6310,6327.209.400
08 de abr. de 202410,1910,4910,1610,4410,4428.700.500
05 de abr. de 202410,1110,3610,0110,1010,1037.210.200
04 de abr. de 202410,6310,7110,1310,1310,1342.058.300
03 de abr. de 202410,4610,8010,3710,5410,5433.463.200
02 de abr. de 202410,7710,8010,2610,5110,5143.195.000
01 de abr. de 202410,9911,1310,7811,0911,0923.816.100
28 de mar. de 202410,8811,4910,8810,9510,9543.231.900
27 de mar. de 202410,6411,0710,4810,9910,9934.816.200
26 de mar. de 202410,8511,0310,5010,5210,5233.932.000
25 de mar. de 202410,6611,1310,3610,6510,6550.616.100
22 de mar. de 202411,0211,0710,7110,8010,8029.050.300
21 de mar. de 202411,4011,4211,0811,1711,1725.258.600
20 de mar. de 202411,2011,4610,9611,3611,3632.066.100
19 de mar. de 202411,1611,3810,9711,2611,2628.605.100
18 de mar. de 202411,1911,5610,7611,4011,4039.248.400
15 de mar. de 202411,0111,2910,8711,0411,0448.232.000
14 de mar. de 202411,5211,5910,5410,6910,6960.056.400
13 de mar. de 202411,9512,3711,6511,7111,7137.043.000
12 de mar. de 202412,7512,8811,9712,3712,3739.465.900
11 de mar. de 202412,8713,5212,5612,6912,6957.973.700
08 de mar. de 202413,1313,6412,4312,7812,78107.959.200
07 de mar. de 202411,5812,7411,0512,5112,51151.938.500
06 de mar. de 202410,9911,1310,7311,0311,0325.005.900
05 de mar. de 202410,7311,1910,6410,9310,9335.772.100
04 de mar. de 202410,8911,0810,5510,9110,9150.173.400
01 de mar. de 202411,2011,5911,0111,3511,3530.383.100
29 de fev. de 202411,5111,7611,0111,3211,3248.676.800
28 de fev. de 202411,0411,5410,7711,3011,3049.669.900
27 de fev. de 202410,9711,2510,5611,1411,1462.590.400
26 de fev. de 202410,2110,9210,0510,7010,7071.793.300
23 de fev. de 202410,9211,0210,0610,0710,07123.712.600
22 de fev. de 202411,9812,2511,0611,4511,45191.810.400
21 de fev. de 202415,7016,0915,1815,3915,3952.421.000
20 de fev. de 202416,2016,5015,4615,8915,8927.029.100
16 de fev. de 202416,2016,7316,0716,3016,3025.266.800
15 de fev. de 202415,6016,5515,5716,3516,3536.312.600
14 de fev. de 202415,6015,8315,3715,5415,5423.707.300
13 de fev. de 202415,5615,5815,0315,3815,3837.078.800
12 de fev. de 202415,9616,8015,8516,3316,3337.615.600
09 de fev. de 202416,5716,8416,2716,6816,6841.743.400
08 de fev. de 202415,2016,1215,1516,1116,1158.211.500
07 de fev. de 202415,6415,7715,1115,1715,1721.062.500
06 de fev. de 202415,0315,5314,7315,5015,5027.700.700
05 de fev. de 202415,3015,3514,7314,9414,9429.518.400
02 de fev. de 202415,2515,6615,0015,6015,6024.565.800
01 de fev. de 202415,5415,7614,9715,5315,5324.103.600
31 de jan. de 202415,6016,2515,3115,3115,3131.526.300
30 de jan. de 202416,0016,3115,6515,6615,6626.006.300
29 de jan. de 202415,4316,1415,0316,1216,1237.754.800
26 de jan. de 202415,1315,4815,0415,2915,2925.757.700
25 de jan. de 202415,0015,2914,5915,0015,0038.654.000
24 de jan. de 202416,3416,4915,2515,3415,3435.331.500
23 de jan. de 202416,6316,8615,8416,0416,0432.649.200
22 de jan. de 202415,5416,8115,4216,0316,0335.812.400
19 de jan. de 202415,7415,8615,1615,4815,4838.774.400
18 de jan. de 202417,0017,0115,3615,7415,7454.757.100
17 de jan. de 202417,0517,1616,2816,7616,7645.224.100
16 de jan. de 202417,7218,0217,0817,8217,8221.092.800
12 de jan. de 202418,4418,8617,7818,0618,0629.689.400
11 de jan. de 202418,8819,1218,2818,7918,7922.677.600
10 de jan. de 202419,2919,3918,8819,0719,0714.916.700
09 de jan. de 202419,5819,7619,1619,2519,2518.403.000
08 de jan. de 202419,0619,5818,8919,5819,5818.745.500
05 de jan. de 202419,3819,9019,0019,0819,0827.403.000
04 de jan. de 202419,9220,3019,4819,5019,5028.453.000
03 de jan. de 202420,5320,6619,6620,3220,3235.634.500
02 de jan. de 202421,8521,9420,7621,1021,1049.626.300
29 de dez. de 202323,6023,9323,1023,4623,4621.327.900
28 de dez. de 202323,6824,3023,5023,5423,5425.289.500
27 de dez. de 202323,8023,8223,1423,7323,7322.593.300
26 de dez. de 202323,4724,6123,3123,5923,5930.450.100
22 de dez. de 202323,7323,7922,8023,2123,2123.959.000
21 de dez. de 202323,5424,1223,4023,5823,5827.720.800
20 de dez. de 202324,0524,5723,1523,1823,1838.421.000
19 de dez. de 202323,9624,5223,8224,3524,3537.545.500
18 de dez. de 202322,6024,1722,5223,8023,8046.402.300
15 de dez. de 202322,7523,0021,6522,8322,8358.996.600
14 de dez. de 202320,3222,5320,3022,4322,4382.961.200
13 de dez. de 202318,1019,6917,9419,6819,6846.247.700
12 de dez. de 202318,9118,9117,7518,2118,2133.865.500
11 de dez. de 202319,1119,2918,7718,9518,9517.753.000
08 de dez. de 202319,0419,5518,6219,0419,0434.897.300
07 de dez. de 202318,9519,2318,3019,1919,1937.583.000
06 de dez. de 202317,6519,4217,4018,3818,3859.282.800
05 de dez. de 202317,6018,0217,2917,4117,4123.840.400
04 de dez. de 202317,7618,2517,5117,7417,7431.666.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...