
Rezolve AI (RZLV) | Historial de Precios y Rendimientos | 2021 - 2025
Gráfico de Precios Históricos de Rezolve AI
Datos de Precios Históricos de Rezolve AI
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
12 sept. 2025 | $6,76 | -0,44% | $6,55 | $7,54 | $6,50 | 31,9M |
11 sept. 2025 | $6,79 | +8,64% | $6,62 | $7,36 | $6,51 | 40,0M |
10 sept. 2025 | $6,25 | +11,21% | $5,76 | $6,29 | $5,59 | 30,0M |
9 sept. 2025 | $5,62 | +21,65% | $4,94 | $5,63 | $4,92 | 29,2M |
8 sept. 2025 | $4,62 | +8,20% | $4,30 | $4,77 | $4,16 | 15,4M |
5 sept. 2025 | $4,27 | -1,16% | $4,39 | $4,65 | $4,22 | 13,1M |
4 sept. 2025 | $4,32 | +5,37% | $4,18 | $4,48 | $3,98 | 16,2M |
3 sept. 2025 | $4,10 | +11,72% | $3,79 | $4,27 | $3,79 | 21,2M |
2 sept. 2025 | $3,67 | -1,87% | $3,83 | $3,92 | $3,57 | 17,8M |
29 ago. 2025 | $3,74 | +3,89% | $3,55 | $3,75 | $3,52 | 12,8M |
28 ago. 2025 | $3,60 | +15,76% | $3,17 | $3,74 | $3,14 | 30,3M |
27 ago. 2025 | $3,11 | +1,30% | $3,09 | $3,16 | $3,07 | 5,4M |
26 ago. 2025 | $3,07 | -1,92% | $3,11 | $3,16 | $3,04 | 5,5M |
25 ago. 2025 | $3,13 | +2,29% | $3,06 | $3,19 | $3,02 | 7,3M |
22 ago. 2025 | $3,06 | +2,00% | $2,98 | $3,13 | $2,90 | 8,5M |
21 ago. 2025 | $3,00 | -0,99% | $3,00 | $3,08 | $2,95 | 5,2M |
20 ago. 2025 | $3,03 | +1,00% | $3,04 | $3,08 | $2,85 | 12,3M |
19 ago. 2025 | $3,00 | -12,54% | $3,43 | $3,55 | $2,94 | 20,7M |
18 ago. 2025 | $3,43 | +13,58% | $3,06 | $3,45 | $3,04 | 17,1M |
15 ago. 2025 | $3,02 | -1,63% | $3,05 | $3,08 | $2,98 | 4,8M |
14 ago. 2025 | $3,07 | -2,23% | $3,01 | $3,10 | $2,98 | 7,1M |
13 ago. 2025 | $3,14 | 0,00% | $3,17 | $3,20 | $3,03 | 7,6M |
12 ago. 2025 | $3,14 | +3,97% | $3,09 | $3,15 | $2,99 | 6,7M |
11 ago. 2025 | $3,02 | +0,67% | $3,14 | $3,45 | $3,02 | 15,4M |
8 ago. 2025 | $3,00 | +1,69% | $3,02 | $3,09 | $2,94 | 6,0M |
7 ago. 2025 | $2,95 | -1,01% | $3,00 | $3,10 | $2,89 | 5,6M |
6 ago. 2025 | $2,98 | -2,93% | $3,05 | $3,05 | $2,91 | 6,3M |
5 ago. 2025 | $3,07 | -0,65% | $3,17 | $3,24 | $3,04 | 8,0M |
4 ago. 2025 | $3,09 | +5,46% | $3,05 | $3,19 | $2,96 | 8,8M |
1 ago. 2025 | $2,93 | 0,00% | $2,85 | $2,95 | $2,76 | 6,5M |
31 jul. 2025 | $2,93 | +4,27% | $2,89 | $3,05 | $2,84 | 11,5M |
30 jul. 2025 | $2,81 | +2,18% | $2,77 | $2,92 | $2,75 | 4,5M |
29 jul. 2025 | $2,75 | -5,82% | $2,93 | $2,94 | $2,70 | 7,7M |
28 jul. 2025 | $2,92 | -1,02% | $3,09 | $3,14 | $2,88 | 9,2M |
25 jul. 2025 | $2,95 | -2,96% | $3,10 | $3,14 | $2,89 | 7,1M |
24 jul. 2025 | $3,04 | -10,32% | $3,35 | $3,39 | $3,02 | 12,0M |
23 jul. 2025 | $3,39 | +13,38% | $3,16 | $3,60 | $3,07 | 32,6M |
22 jul. 2025 | $2,99 | +10,74% | $2,84 | $3,02 | $2,69 | 10,3M |
21 jul. 2025 | $2,70 | -4,26% | $2,89 | $3,23 | $2,68 | 19,1M |
18 jul. 2025 | $2,82 | -1,74% | $2,87 | $2,93 | $2,77 | 8,0M |
17 jul. 2025 | $2,87 | +8,30% | $2,90 | $3,03 | $2,76 | 15,2M |
16 jul. 2025 | $2,65 | +9,05% | $2,43 | $2,65 | $2,41 | 7,2M |
15 jul. 2025 | $2,43 | -0,82% | $2,49 | $2,52 | $2,39 | 4,1M |
14 jul. 2025 | $2,45 | -3,54% | $2,52 | $2,56 | $2,42 | 4,5M |
11 jul. 2025 | $2,54 | -3,05% | $2,64 | $2,65 | $2,44 | 5,9M |
10 jul. 2025 | $2,62 | +5,22% | $2,56 | $2,75 | $2,54 | 6,6M |
9 jul. 2025 | $2,49 | -4,60% | $2,62 | $2,64 | $2,43 | 8,7M |
8 jul. 2025 | $2,61 | -1,51% | $2,66 | $2,75 | $2,58 | 6,8M |
7 jul. 2025 | $2,65 | -6,03% | $2,79 | $2,80 | $2,58 | 8,1M |
3 jul. 2025 | $2,82 | +1,81% | $2,80 | $2,90 | $2,78 | 4,7M |
2 jul. 2025 | $2,77 | -3,82% | $2,86 | $2,97 | $2,75 | 7,0M |
1 jul. 2025 | $2,88 | -6,49% | $2,96 | $3,01 | $2,82 | 9,5M |
30 jun. 2025 | $3,08 | +12,41% | $2,94 | $3,15 | $2,92 | 16,2M |
27 jun. 2025 | $2,74 | -7,12% | $3,08 | $3,33 | $2,64 | 36,1M |
26 jun. 2025 | $2,95 | +3,51% | $2,93 | $3,15 | $2,88 | 13,2M |
25 jun. 2025 | $2,85 | +2,52% | $3,05 | $3,11 | $2,68 | 24,7M |
24 jun. 2025 | $2,78 | +36,27% | $2,26 | $2,86 | $2,26 | 44,8M |
23 jun. 2025 | $2,04 | +6,25% | $2,06 | $2,17 | $1,95 | 17,1M |
20 jun. 2025 | $1,92 | -4,48% | $2,03 | $2,03 | $1,92 | 3,6M |
18 jun. 2025 | $2,01 | +1,52% | $1,98 | $2,06 | $1,96 | 2,4M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
8 sept. 2025 | $6,76 | +58,31% | $4,30 | $7,54 | $4,16 | 146,2M |
1 sept. 2025 | $4,27 | +14,17% | $3,83 | $4,65 | $3,57 | 68,2M |
25 ago. 2025 | $3,74 | +22,22% | $3,06 | $3,75 | $3,02 | 61,3M |
18 ago. 2025 | $3,06 | +1,32% | $3,06 | $3,55 | $2,85 | 63,7M |
11 ago. 2025 | $3,02 | +0,67% | $3,14 | $3,45 | $2,98 | 41,6M |
4 ago. 2025 | $3,00 | +2,39% | $3,05 | $3,24 | $2,89 | 34,9M |
28 jul. 2025 | $2,93 | -0,68% | $3,09 | $3,14 | $2,70 | 39,4M |
21 jul. 2025 | $2,95 | +4,61% | $2,89 | $3,60 | $2,68 | 81,1M |
14 jul. 2025 | $2,82 | +11,02% | $2,52 | $3,03 | $2,39 | 39,2M |
7 jul. 2025 | $2,54 | -9,93% | $2,79 | $2,80 | $2,43 | 36,1M |
30 jun. 2025 | $2,82 | +2,92% | $2,94 | $3,15 | $2,75 | 37,4M |
23 jun. 2025 | $2,74 | +42,71% | $2,06 | $3,33 | $1,95 | 135,9M |
16 jun. 2025 | $1,92 | -5,42% | $2,11 | $2,11 | $1,92 | 13,4M |
9 jun. 2025 | $2,03 | -0,49% | $2,07 | $2,38 | $1,92 | 24,0M |
2 jun. 2025 | $2,04 | +2,00% | $1,97 | $2,09 | $1,90 | 12,9M |
26 may. 2025 | $2,00 | -5,21% | $2,16 | $2,23 | $1,95 | 13,5M |
19 may. 2025 | $2,11 | -12,45% | $2,31 | $2,40 | $2,06 | 18,0M |
12 may. 2025 | $2,41 | +18,72% | $2,19 | $2,50 | $2,13 | 24,2M |
5 may. 2025 | $2,03 | -10,18% | $2,21 | $2,35 | $1,92 | 23,2M |
28 abr. 2025 | $2,26 | +8,13% | $2,26 | $2,57 | $2,03 | 40,1M |
21 abr. 2025 | $2,09 | +49,29% | $1,36 | $2,32 | $1,30 | 33,4M |
14 abr. 2025 | $1,40 | +22,81% | $1,19 | $1,56 | $1,11 | 21,9M |
7 abr. 2025 | $1,14 | -11,63% | $1,17 | $1,38 | $1,07 | 13,4M |
31 mar. 2025 | $1,29 | -1,53% | $1,25 | $1,49 | $1,19 | 12,9M |
24 mar. 2025 | $1,31 | -20,61% | $1,74 | $1,74 | $1,27 | 16,8M |
17 mar. 2025 | $1,65 | -11,76% | $1,89 | $1,94 | $1,44 | 11,2M |
10 mar. 2025 | $1,87 | +28,97% | $1,36 | $1,92 | $1,27 | 16,0M |
3 mar. 2025 | $1,45 | -20,77% | $1,91 | $1,92 | $1,28 | 21,3M |
24 feb. 2025 | $1,83 | -28,24% | $2,50 | $2,52 | $1,81 | 19,2M |
17 feb. 2025 | $2,55 | -12,67% | $2,80 | $2,84 | $2,48 | 17,5M |
10 feb. 2025 | $2,92 | -7,01% | $3,26 | $3,50 | $2,76 | 36,8M |
3 feb. 2025 | $3,14 | +25,60% | $2,21 | $3,22 | $2,20 | 38,4M |
27 ene. 2025 | $2,50 | -12,89% | $2,56 | $2,75 | $2,29 | 21,4M |
20 ene. 2025 | $2,87 | +1,06% | $2,95 | $3,40 | $2,76 | 45,1M |
13 ene. 2025 | $2,84 | -11,53% | $2,64 | $3,14 | $2,23 | 50,0M |
6 ene. 2025 | $3,21 | -25,69% | $4,23 | $4,37 | $2,88 | 40,1M |
30 dic. 2024 | $4,32 | -6,09% | $4,49 | $4,93 | $3,62 | 59,7M |
23 dic. 2024 | $4,60 | +55,41% | $3,26 | $5,45 | $3,00 | 117,5M |
16 dic. 2024 | $2,96 | +48,74% | $2,15 | $4,32 | $2,02 | 151,6M |
9 dic. 2024 | $1,99 | +8,74% | $2,11 | $2,77 | $1,83 | 97,4M |
2 dic. 2024 | $1,83 | -13,68% | $2,20 | $2,68 | $1,80 | 6,9M |
25 nov. 2024 | $2,12 | +16,48% | $1,90 | $2,68 | $1,88 | 5,1M |
18 nov. 2024 | $1,82 | -33,33% | $2,77 | $2,98 | $1,57 | 13,9M |
11 nov. 2024 | $2,73 | -38,51% | $4,40 | $4,78 | $2,60 | 856,3K |
4 nov. 2024 | $4,44 | -1,33% | $4,35 | $4,64 | $4,13 | 258,7K |
28 oct. 2024 | $4,50 | -11,42% | $5,06 | $5,26 | $4,41 | 387,2K |
21 oct. 2024 | $5,08 | -3,79% | $5,25 | $5,50 | $4,90 | 425,8K |
14 oct. 2024 | $5,28 | -23,14% | $6,67 | $7,08 | $5,14 | 824,1K |
7 oct. 2024 | $6,87 | -0,58% | $6,75 | $8,08 | $6,56 | 2,1M |
30 sept. 2024 | $6,91 | -6,37% | $7,15 | $9,45 | $6,01 | 6,1M |
23 sept. 2024 | $7,38 | +16,04% | $6,21 | $9,00 | $4,81 | 4,4M |
16 sept. 2024 | $6,36 | +0,47% | $6,40 | $10,76 | $4,75 | 8,5M |
9 sept. 2024 | $6,33 | -31,94% | $9,80 | $10,00 | $6,15 | 253,0K |
2 sept. 2024 | $9,30 | +5,92% | $9,50 | $9,56 | $8,01 | 153,6K |
26 ago. 2024 | $8,78 | -12,64% | $10,05 | $10,36 | $7,01 | 286,9K |
19 ago. 2024 | $10,05 | -1,37% | $10,12 | $12,29 | $7,84 | 610,4K |
12 ago. 2024 | $10,19 | -10,54% | $11,10 | $11,97 | $7,71 | 361,6K |
5 ago. 2024 | $11,39 | +8,06% | $9,79 | $14,50 | $8,70 | 313,0K |
29 jul. 2024 | $10,54 | +10,37% | $9,38 | $11,63 | $8,10 | 161,5K |
22 jul. 2024 | $9,55 | -16,15% | $11,36 | $11,45 | $9,51 | 177,9K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 sept. 2025 | $6,76 | +80,75% | $3,83 | $7,54 | $3,57 | 214,4M |
1 ago. 2025 | $3,74 | +27,65% | $2,85 | $3,75 | $2,76 | 207,9M |
1 jul. 2025 | $2,93 | -4,87% | $2,96 | $3,60 | $2,39 | 210,3M |
1 jun. 2025 | $3,08 | +54,00% | $1,97 | $3,33 | $1,90 | 202,3M |
1 may. 2025 | $2,00 | -13,42% | $2,37 | $2,50 | $1,92 | 89,8M |
1 abr. 2025 | $2,31 | +90,91% | $1,26 | $2,57 | $1,07 | 108,1M |
1 mar. 2025 | $1,21 | -33,88% | $1,91 | $1,94 | $1,19 | 68,0M |
1 feb. 2025 | $1,83 | -26,80% | $2,21 | $3,50 | $1,81 | 111,9M |
1 ene. 2025 | $2,50 | -34,55% | $3,93 | $4,53 | $2,23 | 181,5M |
1 dic. 2024 | $3,82 | +80,19% | $2,20 | $5,45 | $1,80 | 408,2M |
1 nov. 2024 | $2,12 | -56,73% | $4,80 | $4,90 | $1,57 | 20,2M |
1 oct. 2024 | $4,90 | -26,97% | $6,97 | $9,45 | $4,76 | 9,7M |
1 sept. 2024 | $6,71 | -23,58% | $9,50 | $10,76 | $4,75 | 13,5M |
1 ago. 2024 | $8,78 | +5,91% | $8,31 | $14,50 | $7,01 | 1,7M |
1 jul. 2024 | $8,29 | -27,53% | $11,44 | $12,35 | $8,10 | 973,4K |
1 jun. 2024 | $11,44 | -0,95% | $11,46 | $11,59 | $11,25 | 283,6K |
1 may. 2024 | $11,55 | -0,09% | $11,51 | $12,49 | $11,31 | 484,7K |
1 abr. 2024 | $11,56 | +4,33% | $11,60 | $11,90 | $11,06 | 905,5K |
1 mar. 2024 | $11,08 | +0,82% | $10,98 | $12,53 | $10,98 | 144,6K |
1 feb. 2024 | $10,99 | +0,92% | $10,89 | $11,05 | $10,89 | 193,5K |
1 ene. 2024 | $10,89 | +1,11% | $10,78 | $10,93 | $10,78 | 335,5K |
1 dic. 2023 | $10,77 | -0,09% | $10,78 | $10,80 | $10,71 | 170,8K |
1 nov. 2023 | $10,78 | +0,75% | $10,70 | $10,78 | $10,61 | 162,8K |
1 oct. 2023 | $10,70 | 0,00% | $10,70 | $10,76 | $10,57 | 190,1K |
1 sept. 2023 | $10,70 | +1,61% | $10,54 | $10,75 | $10,54 | 41,4K |
1 ago. 2023 | $10,53 | -0,38% | $10,57 | $10,79 | $10,47 | 69,3K |
1 jul. 2023 | $10,57 | +1,15% | $10,45 | $10,60 | $10,39 | 547,7K |
1 jun. 2023 | $10,45 | +1,95% | $10,25 | $10,50 | $10,20 | 568,7K |
1 may. 2023 | $10,25 | +0,59% | $10,19 | $10,38 | $10,12 | 157,9K |
1 abr. 2023 | $10,19 | +1,09% | $10,09 | $10,19 | $10,09 | 25,3K |
1 mar. 2023 | $10,08 | -0,20% | $10,10 | $10,10 | $10,03 | 24,7K |
1 feb. 2023 | $10,10 | +0,80% | $10,60 | $10,75 | $10,00 | 823,5K |
1 ene. 2023 | $10,02 | -0,99% | $10,12 | $12,20 | $8,56 | 2,2M |
1 dic. 2022 | $10,12 | +1,30% | $9,99 | $10,18 | $9,99 | 77,9K |
1 nov. 2022 | $9,99 | +0,30% | $9,97 | $10,00 | $9,96 | 268,7K |
1 oct. 2022 | $9,96 | +0,40% | $9,92 | $10,10 | $9,90 | 175,3K |
1 sept. 2022 | $9,92 | +0,20% | $9,90 | $10,10 | $9,89 | 50,8K |
1 ago. 2022 | $9,90 | -0,20% | $9,92 | $9,93 | $9,88 | 108,7K |
1 jul. 2022 | $9,92 | +0,51% | $9,87 | $9,92 | $9,86 | 263,1K |
1 jun. 2022 | $9,87 | +0,10% | $9,86 | $9,91 | $9,84 | 785,3K |
1 may. 2022 | $9,86 | 0,00% | $9,86 | $9,89 | $9,84 | 44,5K |
1 abr. 2022 | $9,86 | +0,41% | $9,82 | $9,99 | $9,82 | 218,7K |
1 mar. 2022 | $9,82 | +0,10% | $9,80 | $9,90 | $9,80 | 250,3K |
1 feb. 2022 | $9,81 | +0,10% | $9,83 | $9,95 | $9,79 | 232,0K |
1 ene. 2022 | $9,80 | +0,10% | $9,81 | $9,91 | $9,80 | 870,8K |
1 dic. 2021 | $9,79 | +0,10% | $9,88 | $9,89 | $9,74 | 842,1K |
1 nov. 2021 | $9,78 | 0,00% | $9,77 | $9,89 | $9,34 | 1,8M |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | $6,76 | +76,96% | $3,93 | $7,54 | $1,07 | 1,4B |
2024 | $3,82 | -64,53% | $10,78 | $14,50 | $1,57 | 456,5M |
2023 | $10,77 | +6,42% | $10,12 | $12,20 | $8,56 | 5,0M |
2022 | $10,12 | +3,37% | $9,81 | $10,18 | $9,79 | 3,3M |
2021 | $9,79 | 0,00% | $9,77 | $9,89 | $9,34 | 2,6M |
Cómo se Comportó Rezolve AI Frente al Mercado y Sector
Rendimientos de Precio de Acción Rezolve AI VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
Rezolve AI | 6,79 % | -31,85 % | -30,67 % | -30,67 % | -30,67 % | -30,67 % | |
Microsoft | 18,42 % | 108,34 % | 154,45 % | 1.072,72 % | 1.921,81 % | 1.855,89 % | |
Oracle | 80,32 % | 324,50 % | 389,00 % | 703,13 % | 963,25 % | 2.105,13 % | |
Five | -9,30 % | -68,40 % | -78,83 % | 530,24 % | 238,22 % | 238,22 % | |
Nayax | 96,17 % | 72.400,00 % | 24.066,67 % | 24.066,67 % | 24.066,67 % | 24.066,67 % | |
CSG Systems | 37,80 % | 18,36 % | 61,43 % | 112,59 % | 213,93 % | 211,51 % | |
S&P 500 | Market | 17,03 % | 69,99 % | 98,35 % | 236,27 % | 484,96 % | 431,89 % | |
S&P 500 Information Technology | Sector | 26,10 % | 140,12 % | 175,39 % | 704,89 % | 1.402,19 % | 1.543,71 % |
Calcule sus Rendimientos de Inversión en Rezolve AI
Análisis de Rendimiento de Inversión a Largo Plazo
Rezolve AI stock price in Nov 2021 was $9,75, A $1.000,00 lump sum investment in Rezolve AI made 3 years ago would be worth approximately $693,33 today, representing a negative return of -30,67 %. This translates to an annualized return (CAGR) of -9,09 %.
Escenario de Inversión en 3 Años 10 Meses (Nov 2021 - Sep 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Rezolve AI (RZLV) durante los últimos 12 meses?
Durante los últimos 12 meses, Rezolve AI ha entregado un rendimiento total de 6,8%.
- Máximo de 52 semanas alcanzó 10,76 $ el September 19, 2024.
- Mínimo de 52 semanas tocó 1,07 $ el April 9, 2025.
- Precio Actual cotizando a 6,76 $ al September 15, 2025.
- ¿Cuál es el rendimiento total de la acción de Rezolve AI (RZLV) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 $ en Rezolve AI (rzlv) habría crecido a aproximadamente 6 933,00 $ al September 15, 2025, representando un rendimiento total de -30,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de -7,1% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Rezolve AI con el sector Technology?
Rezolve AI (rzlv) ha entregado un rendimiento anualizado de -3,6% durante los últimos 10 años.
Para ilustrar: 10 000,00 $ invertido en Rezolve AI habría crecido a 6 933,00 $ durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Rezolve AI?
Rezolve AI (rzlv) ha logrado su rendimiento más fuerte durante el período 12 meses, entregando un rendimiento total de 6,8%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Rezolve AI ha logrado históricamente?
Rezolve AI (rzlv) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+6,8%)
Rendimientos negativos: 3 years (-31,9%), 5 years (-30,7%), 10 years (-30,7%)
Esto representa rendimiento mixto en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.