Roblox Corporation Class A (RBLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,43%	32,83	32,0606	32,88	32,90
17/05/2024	3.124.505	0,43%	32,83	32,0606	32,88	32,90
16/05/2024	3.914.684	-0,76%	30,82	32,68	33,77	32,76
15/05/2024	4.200.917	4,26%	30,82	31,575	33,1271	33,01
14/05/2024	5.258.296	2,26%	30,82	30,83	32,25	31,66
13/05/2024	5.050.604	-1,46%	30,93	30,96	32,065	30,99
10/05/2024	11.443.438	3,39%	30,93	30,57	31,9795	31,45
09/05/2024	39.113.792	-22,06%	29,82	29,55	31,50	30,42
08/05/2024	4.137.649	-3,73%	39,97	39,01	40,34	39,03
07/05/2024	2.939.315	1,45%	39,96	39,03	41,04	40,69
06/05/2024	3.639.210	2,22%	39,46	39,03	40,23	40,11
03/05/2024	4.304.300	5,09%	38,73	38,50	39,47	39,24
02/05/2024	1.847.255	2,08%	35,48	36,54	37,68	37,34
01/05/2024	2.734.672	2,88%	35,48	35,47	37,59	36,585
30/04/2024	1.423.448	-2,74%	35,72	35,48	36,19	35,56
29/04/2024	2.645.860	1,54%	35,72	36,09	37,07	36,565
26/04/2024	1.839.688	1,35%	35,72	35,485	36,405	36,01
25/04/2024	3.934.570	1,52%	33,91	33,71	35,63	35,50
24/04/2024	3.846.229	-3,65%	36,40	34,42	36,79	34,975
23/04/2024	4.194.316	3,83%	36,40	35,74	37,52	36,30
22/04/2024	2.885.459	-1,08%	35,58	34,83	35,90	34,96
19/04/2024	2.656.725	-0,59%	35,31	34,825	35,82	35,34
18/04/2024	2.777.383	-2,26%	36,31	35,28	36,58	35,55
17/04/2024	1.965.532	-0,60%	36,655	36,36	37,13	36,42
16/04/2024	2.842.159	-0,06%	36,54	36,12	37,095	36,64
15/04/2024	2.999.133	-4,46%	38,53	36,54	38,82	36,66
12/04/2024	1.881.210	-2,27%	39,10	38,29	39,5419	38,37
11/04/2024	2.356.089	-1,32%	40,08	39,23	40,01	39,275
10/04/2024	5.128.357	1,79%	38,66	39,32	40,70	39,79
09/04/2024	1.992.039	2,25%	38,66	38,355	39,15	39,08
08/04/2024	2.721.682	1,06%	38,15	37,82	38,6778	38,22
05/04/2024	2.779.515	2,77%	36,89	36,53	37,895	37,82
04/04/2024	3.432.172	1,02%	36,89	36,69	38,095	36,81
03/04/2024	2.598.881	-0,84%	38,00	35,79	36,66	36,45
02/04/2024	3.219.740	-1,69%	38,00	35,9003	36,88	37,20
01/04/2024	3.211.389	-0,63%	38,00	37,30	38,25	37,94
28/03/2024	2.902.524	0,71%	37,56	37,93	39,01	38,15
27/03/2024	1.871.112	1,61%	37,56	37,13	37,96	37,89
26/03/2024	2.787.140	1,73%	37,14	36,64	37,6068	37,295
25/03/2024	4.308.407	-1,66%	37,14	35,975	37,17	36,64
22/03/2024	2.469.685	-1,14%	37,54	36,71	37,54	37,26
21/03/2024	3.001.809	-0,37%	37,99	37,61	38,375	37,68
20/03/2024	3.261.885	3,79%	36,42	36,31	37,86	37,84
19/03/2024	3.181.284	0,00%	36,17	35,86	36,78	36,20
18/03/2024	6.548.319	-7,75%	40,46	35,95	38,26	36,20
15/03/2024	3.476.388	-3,47%	40,46	39,105	40,67	39,24
14/03/2024	2.893.299	-0,97%	40,46	39,93	41,40	40,00
13/03/2024	3.169.757	-1,05%	40,46	40,33	41,6499	40,38
12/03/2024	5.341.930	-2,95%	40,76	39,7327	41,1065	40,80
11/03/2024	4.245.502	5,21%	40,275	39,61	42,655	42,02
08/03/2024	2.957.793	-0,55%	40,275	39,8643	41,41	39,90
07/03/2024	3.069.660	0,65%	39,935	39,98	41,63	40,13
06/03/2024	2.949.587	2,57%	39,935	39,11	40,165	39,87
05/03/2024	2.748.586	-1,98%	38,89	38,37	39,52	38,875
04/03/2024	3.409.917	-3,99%	39,91	39,64	41,5408	39,67
01/03/2024	3.081.519	3,56%	39,91	39,85	41,46	41,32
29/02/2024	3.238.575	-0,75%	40,16	39,74	41,0401	39,86
28/02/2024	3.207.024	-1,64%	41,17	39,525	40,41	40,16
27/02/2024	3.625.903	-1,36%	41,17	40,44	41,34	40,73
26/02/2024	4.344.312	0,10%	41,50	40,984	41,94	41,50
23/02/2024	4.090.607	-2,22%	41,52	41,43	42,8887	41,47
22/02/2024	4.015.105	4,08%	41,52	40,755	43,06	42,40
21/02/2024	3.993.942	-1,45%	40,74	40,395	41,2213	40,81
20/02/2024	3.854.319	-3,59%	42,51	40,80	42,97	41,37
19/02/2024	1.169.037	0,00%	43,31	42,69	43,90	42,91
16/02/2024	1.169.037	-2,79%	43,31	42,69	43,90	42,91
15/02/2024	2.784.024	0,66%	42,80	44,18	45,088	44,43
14/02/2024	3.815.513	4,11%	42,80	42,54	44,22	44,06
13/02/2024	4.681.861	-3,22%	41,92	41,53	42,98	42,33
12/02/2024	4.749.367	-1,44%	44,51	43,72	44,688	43,76
09/02/2024	6.890.350	-1,32%	44,51	43,295	44,6067	44,28
08/02/2024	9.635.864	0,30%	45,40	44,05	47,11	44,875
07/02/2024	26.466.150	9,61%	44,73	42,93	46,60	44,50
06/02/2024	5.898.217	3,43%	39,97	39,715	40,70	40,70
05/02/2024	3.627.630	-3,15%	40,44	38,57	40,58	39,39
02/02/2024	3.814.984	3,38%	38,78	39,30	40,71	40,66
01/02/2024	2.565.691	1,31%	38,78	38,75	39,745	39,32
31/01/2024	3.023.318	-0,41%	38,78	38,513	39,82	38,98
30/01/2024	4.100.921	-4,52%	40,83	39,0702	40,65	39,32
29/01/2024	2.319.857	1,91%	40,48	40,23	41,19	41,18
26/01/2024	2.431.786	-2,20%	41,06	40,275	41,8072	40,41
25/01/2024	3.043.531	1,23%	41,06	40,655	41,695	41,32
24/01/2024	2.942.383	0,09%	41,34	40,6908	41,87	40,815
23/01/2024	3.428.395	0,70%	41,12	40,54	42,35	40,765
22/01/2024	4.150.366	4,63%	39,20	39,33	41,20	40,48
19/01/2024	2.444.984	-0,57%	38,91	38,335	38,975	38,67
18/01/2024	2.817.562	0,49%	38,91	38,29	38,975	38,87
17/01/2024	3.083.656	-1,78%	41,70	37,74	38,74	38,65
16/01/2024	3.609.618	-3,62%	41,70	39,08	40,76	39,44
15/01/2024	2.986.332	-3,58%	41,70	40,83	42,15	40,92
12/01/2024	2.986.332	-3,58%	41,70	40,83	42,15	40,92
11/01/2024	3.723.762	1,44%	41,70	41,51	42,7381	42,38
10/01/2024	2.948.192	-1,19%	42,05	41,425	42,48	41,7771
09/01/2024	2.303.239	0,17%	41,93	41,835	42,805	42,2901
08/01/2024	3.339.185	1,63%	42,06	41,23	42,37	42,42
05/01/2024	3.365.954	-2,25%	42,13	41,60	42,66	41,70
04/01/2024	3.034.295	1,80%	42,05	41,22	42,9677	42,665
03/01/2024	3.163.600	-2,35%	42,27	41,51	42,5901	41,98
02/01/2024	3.447.663	-5,97%	46,72	42,80	44,96	42,99
29/12/2023	3.799.673	-1,47%	46,72	45,695	47,0286	45,75