Roku Inc (ROKU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,31%	63,88	60,60	61,65	61,44
17/05/2024	1.222.810	0,31%	63,88	60,60	61,65	61,44
16/05/2024	1.655.446	-1,64%	63,88	61,09	62,46	61,25
15/05/2024	2.620.693	0,02%	63,88	61,51	64,187	62,27
14/05/2024	6.574.813	3,49%	61,24	61,08	66,58	62,26
13/05/2024	2.480.510	3,89%	58,38	58,38	61,09	60,16
10/05/2024	2.245.376	-3,72%	60,13	57,5916	60,33	58,00
09/05/2024	1.317.932	1,16%	59,44	58,68	60,46	60,24
08/05/2024	1.125.824	-0,98%	59,29	58,77	59,92	59,55
07/05/2024	1.501.514	-0,32%	59,99	59,53	60,65	60,14
06/05/2024	2.169.260	2,06%	61,30	59,5478	61,17	60,33
03/05/2024	2.535.758	-1,39%	61,30	58,70	61,48	59,11
02/05/2024	1.745.154	1,38%	59,25	58,04	59,99	59,945
01/05/2024	2.987.855	2,55%	60,13	57,04	60,58	59,13
30/04/2024	4.618.178	-1,47%	60,13	57,625	61,46	57,7998
29/04/2024	6.040.248	4,10%	57,18	56,89	59,8858	58,66
26/04/2024	12.261.942	-10,27%	59,93	56,1001	60,655	56,36
25/04/2024	3.883.070	1,84%	59,93	59,6636	63,21	62,97
24/04/2024	1.927.220	0,15%	61,71	60,72	62,43	61,83
23/04/2024	3.882.332	5,41%	59,00	58,9001	62,44	61,74
22/04/2024	2.455.385	2,94%	57,22	54,89	58,63	58,57
19/04/2024	2.448.348	-3,05%	57,54	56,32	58,56	56,90
18/04/2024	1.937.053	1,91%	58,18	57,26	58,92	58,69
17/04/2024	1.889.066	-0,40%	58,18	57,43	58,515	57,59
16/04/2024	2.360.535	-1,90%	58,62	57,47	58,865	57,82
15/04/2024	2.407.658	-1,60%	59,90	58,40	60,38	58,94
12/04/2024	1.963.541	-3,31%	60,74	59,772	61,45	59,90
11/04/2024	1.533.741	1,33%	59,98	60,40	61,99	61,95
10/04/2024	2.255.519	-2,72%	59,98	60,12	61,58	61,14
09/04/2024	2.496.568	3,29%	59,98	60,88	63,20	62,85
08/04/2024	1.694.258	1,71%	59,98	59,48	61,28	60,85
05/04/2024	3.429.761	-0,68%	62,76	58,42	60,51	59,83
04/04/2024	2.822.697	-3,18%	62,76	60,20	62,88	60,24
03/04/2024	2.260.215	-1,00%	62,25	61,50	62,54	62,22
02/04/2024	1.716.314	-2,09%	65,27	61,53	63,17	62,85
01/04/2024	2.200.381	-1,50%	65,27	63,25	65,45	64,19
28/03/2024	2.183.296	-0,63%	65,86	64,815	66,65	65,17
27/03/2024	1.655.893	1,44%	65,19	64,175	65,60	65,58
26/03/2024	1.974.934	0,02%	65,13	64,03	65,80	64,65
25/03/2024	2.046.896	1,67%	63,97	63,3901	64,96	64,64
22/03/2024	2.246.196	-0,39%	63,88	62,737	64,30	63,58
21/03/2024	2.590.983	-1,72%	65,15	63,85	65,3799	63,83
20/03/2024	3.087.557	0,64%	64,18	63,4557	65,56	64,95
19/03/2024	4.094.942	1,85%	64,25	63,76	66,12	64,54
18/03/2024	2.058.921	-0,97%	64,00	62,89	64,255	63,37
15/03/2024	2.430.993	-0,94%	64,42	63,78	65,24	64,05
14/03/2024	3.220.327	0,30%	65,17	63,46	66,75	64,66
13/03/2024	2.030.474	0,53%	64,55	63,80	66,0499	64,47
12/03/2024	2.464.774	-0,44%	64,55	62,97	65,1725	64,13
11/03/2024	2.729.342	-0,14%	64,17	63,84	65,55	64,41
08/03/2024	3.637.637	2,27%	63,64	63,34	65,78	64,50
07/03/2024	3.122.817	0,64%	62,75	61,31	63,245	63,07
06/03/2024	3.230.566	-0,19%	62,73	61,30	63,2985	62,67
05/03/2024	4.152.431	-0,37%	62,35	62,10	64,73	62,79
04/03/2024	4.238.164	-0,52%	63,20	61,10	63,7691	63,02
01/03/2024	3.110.199	0,27%	64,75	62,62	63,82	63,35
29/02/2024	3.946.601	-0,83%	64,75	62,81	65,0438	63,18
28/02/2024	3.489.228	-0,19%	63,02	62,75	64,77	63,71
27/02/2024	5.066.634	-0,81%	63,05	61,48	64,09	63,83
26/02/2024	4.352.930	-0,08%	64,45	63,63	65,86	64,43
23/02/2024	5.824.470	1,88%	63,19	62,8528	65,20	64,48
22/02/2024	8.807.513	-0,96%	65,06	62,26	65,25	63,29
21/02/2024	8.191.592	-4,98%	68,04	63,60	67,94	63,90
20/02/2024	12.559.834	-6,67%	68,04	66,01	68,3278	67,20
19/02/2024	7.866.850	0,00%	76,97	71,00	78,60	72,00
16/02/2024	7.866.850	-21,09%	76,97	71,00	78,60	72,00
15/02/2024	6.089.365	4,12%	91,75	91,07	95,17	95,00
14/02/2024	4.278.570	1,40%	90,76	87,3906	91,63	91,20
13/02/2024	7.378.006	-8,76%	94,14	87,6001	95,88	89,94
12/02/2024	4.162.830	2,81%	96,00	96,00	99,80	98,49
09/02/2024	2.704.314	1,16%	95,45	93,76	96,88	95,80
08/02/2024	4.034.733	0,22%	95,75	93,09	98,54	94,70
07/02/2024	3.596.592	1,08%	93,50	91,87	96,06	94,49
06/02/2024	4.371.371	6,53%	90,00	86,7538	93,52	93,48
05/02/2024	2.894.069	-3,60%	90,00	86,7538	90,51	87,75
02/02/2024	2.352.582	2,69%	89,06	87,91	91,20	91,03
01/02/2024	1.908.969	0,67%	88,78	87,2205	90,24	88,65
31/01/2024	2.797.805	-3,15%	90,00	88,03	92,26	88,06
30/01/2024	2.609.692	-2,52%	92,40	89,87	92,605	90,92
29/01/2024	3.188.279	4,80%	89,16	89,00	93,33	93,27
26/01/2024	2.275.488	0,19%	89,53	88,55	91,58	89,00
25/01/2024	2.885.250	0,68%	89,11	87,95	90,96	88,83
24/01/2024	4.830.950	-3,01%	93,12	88,1722	94,7576	88,23
23/01/2024	3.300.293	2,34%	89,95	88,56	90,99	90,53
22/01/2024	4.203.856	1,60%	88,03	86,665	91,56	88,46
19/01/2024	4.104.163	3,58%	85,07	83,6006	87,10	87,07
18/01/2024	3.195.383	0,06%	85,07	82,45	85,115	84,06
17/01/2024	3.463.548	-0,92%	86,44	81,84	84,035	84,01
16/01/2024	3.196.586	-1,46%	86,44	84,23	87,15	84,79
15/01/2024	3.244.637	-0,69%	86,44	85,25	87,3399	86,05
12/01/2024	3.244.637	-0,69%	86,44	85,25	87,3399	86,05
11/01/2024	4.571.940	-3,39%	91,59	85,57	89,9999	86,65
10/01/2024	3.843.581	-2,09%	91,59	88,40	91,59	89,69
09/01/2024	3.434.638	-2,50%	92,38	90,37	93,4499	91,60
08/01/2024	5.057.812	5,22%	89,86	89,86	94,90	93,95
05/01/2024	3.162.114	1,57%	87,00	86,69	91,02	89,29
04/01/2024	3.780.917	1,50%	86,79	85,71	89,79	87,91
03/01/2024	3.022.770	-2,69%	87,61	85,87	88,39	86,61
02/01/2024	3.109.932	-2,90%	93,65	88,12	90,66	89,00
29/12/2023	2.764.927	-2,59%	93,65	91,09	94,00	91,66