HubSpot Inc (HUBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
456.986 |
-1,87%
|
226,20
|
219,20
|
233,37
|
221,81
|
| 23/09/2026 |
797.069 |
3,76%
|
219,10
|
217,38
|
230,98
|
226,03
|
| 22/09/2026 |
948.589 |
2,87%
|
219,86
|
210,41
|
228,9999
|
217,88
|
| 21/09/2026 |
547.738 |
-0,89%
|
217,7627
|
212,42
|
221,00
|
213,86
|
| 18/09/2026 |
1.236.355 |
-5,78%
|
234,00
|
215,30
|
234,00
|
216,12
|
| 17/09/2026 |
919.935 |
-2,90%
|
234,39
|
225,03
|
242,90
|
229,58
|
| 16/09/2026 |
487.758 |
-2,21%
|
239,12
|
234,67
|
245,11
|
236,46
|
| 15/09/2026 |
469.109 |
-3,30%
|
244,00
|
241,96
|
252,715
|
241,96
|
| 14/09/2026 |
713.173 |
11,22%
|
236,3646
|
234,00
|
251,02
|
250,61
|
| 11/09/2026 |
371.388 |
0,85%
|
223,502
|
222,375
|
228,47
|
225,33
|
| 10/09/2026 |
669.808 |
-2,84%
|
227,2991
|
222,66
|
236,02
|
223,55
|
| 09/09/2026 |
824.132 |
-4,01%
|
242,12
|
230,19
|
243,355
|
230,19
|
| 08/09/2026 |
773.112 |
-2,67%
|
251,12
|
237,86
|
251,12
|
240,42
|
| 04/09/2026 |
333.632 |
-3,04%
|
249,25
|
240,49
|
255,40
|
247,60
|
| 03/09/2026 |
444.020 |
3,88%
|
250,99
|
250,99
|
262,95
|
255,12
|
| 02/09/2026 |
636.162 |
-2,23%
|
246,30
|
245,10
|
254,79
|
245,51
|
| 01/09/2026 |
382.269 |
-3,87%
|
255,00
|
249,38
|
263,98
|
251,11
|
| 31/08/2026 |
567.029 |
0,45%
|
256,60
|
256,60
|
265,00
|
261,36
|
| 28/08/2026 |
556.914 |
2,00%
|
254,0955
|
253,00
|
262,98
|
260,68
|
| 27/08/2026 |
780.074 |
7,91%
|
240,46
|
240,46
|
257,4122
|
255,83
|
| 26/08/2026 |
610.691 |
-0,31%
|
229,71
|
228,28
|
237,90
|
237,08
|
| 25/08/2026 |
1.043.983 |
-2,67%
|
239,50
|
234,13
|
246,15
|
237,69
|
| 24/08/2026 |
419.460 |
1,73%
|
241,45
|
238,405
|
244,9899
|
244,17
|
| 21/08/2026 |
507.568 |
0,06%
|
238,2473
|
232,02
|
245,455
|
240,01
|
| 20/08/2026 |
462.646 |
-0,84%
|
241,73
|
236,00
|
244,08
|
239,86
|
| 19/08/2026 |
1.189.257 |
6,62%
|
223,00
|
223,00
|
243,625
|
241,65
|
| 18/08/2026 |
724.740 |
5,23%
|
222,7352
|
221,7834
|
229,98
|
226,24
|
| 17/08/2026 |
606.917 |
-3,97%
|
222,60
|
214,80
|
223,265
|
215,54
|
| 14/08/2026 |
919.779 |
-6,94%
|
238,50
|
223,61
|
241,54
|
224,14
|
| 13/08/2026 |
1.960.697 |
11,84%
|
213,23
|
209,94
|
242,75
|
240,51
|
| 12/08/2026 |
824.725 |
-4,98%
|
213,80
|
207,89
|
220,05
|
210,12
|
| 11/08/2026 |
854.616 |
2,18%
|
213,50
|
210,7847
|
224,89
|
220,51
|
| 10/08/2026 |
812.451 |
2,56%
|
207,37
|
205,27
|
217,00
|
215,91
|
| 07/08/2026 |
1.876.677 |
3,69%
|
204,3152
|
202,33
|
214,85
|
210,30
|
| 06/08/2026 |
4.886.935 |
-19,20%
|
191,02
|
185,05
|
205,59
|
202,43
|
| 05/08/2026 |
1.633.504 |
1,06%
|
256,50
|
239,08
|
257,97
|
250,21
|
| 04/08/2026 |
557.140 |
3,74%
|
231,00
|
228,465
|
249,235
|
248,89
|
| 03/08/2026 |
647.216 |
1,05%
|
241,96
|
238,82
|
254,00
|
239,92
|
| 31/07/2026 |
427.332 |
1,85%
|
236,00
|
230,97
|
238,085
|
237,36
|
| 30/07/2026 |
1.036.393 |
-7,25%
|
238,20
|
226,68
|
251,12
|
233,10
|
| 29/07/2026 |
769.551 |
5,33%
|
238,50
|
237,235
|
254,41
|
251,12
|
| 28/07/2026 |
964.880 |
6,97%
|
228,05
|
227,00
|
241,24
|
238,05
|
| 27/07/2026 |
1.029.094 |
8,95%
|
211,02
|
210,045
|
229,39
|
223,01
|
| 24/07/2026 |
577.185 |
7,92%
|
194,46
|
194,46
|
205,50
|
204,89
|
| 23/07/2026 |
1.119.423 |
-7,22%
|
208,00
|
189,78
|
210,00
|
190,01
|
| 22/07/2026 |
927.853 |
-6,24%
|
219,30
|
201,43
|
219,30
|
204,90
|
| 21/07/2026 |
865.464 |
-5,58%
|
225,95
|
216,13
|
231,28
|
218,56
|
| 20/07/2026 |
1.330.890 |
3,11%
|
215,00
|
213,69
|
233,13
|
231,21
|
| 17/07/2026 |
517.016 |
-0,05%
|
218,55
|
218,03
|
227,0025
|
224,26
|
| 16/07/2026 |
671.555 |
4,31%
|
218,50
|
212,35
|
229,84
|
224,57
|
| 15/07/2026 |
445.021 |
2,70%
|
213,91
|
210,93
|
224,55
|
215,33
|
| 14/07/2026 |
776.151 |
-3,62%
|
199,74
|
199,00
|
216,75
|
209,68
|
| 13/07/2026 |
633.015 |
4,90%
|
209,54
|
208,00
|
222,63
|
217,59
|
| 10/07/2026 |
491.987 |
0,74%
|
209,60
|
202,50
|
212,57
|
207,48
|
| 09/07/2026 |
469.514 |
4,16%
|
190,13
|
185,58
|
206,68
|
205,95
|
| 08/07/2026 |
539.691 |
-3,56%
|
200,60
|
194,00
|
201,9316
|
197,82
|
| 07/07/2026 |
908.181 |
5,99%
|
199,74
|
195,57
|
207,82
|
205,20
|
| 06/07/2026 |
481.183 |
0,86%
|
188,85
|
187,22
|
197,235
|
193,84
|
| 02/07/2026 |
654.293 |
2,27%
|
187,00
|
184,08
|
194,14
|
192,12
|
| 01/07/2026 |
626.958 |
2,75%
|
187,25
|
186,10
|
191,99
|
187,72
|
| 30/06/2026 |
734.953 |
-1,06%
|
182,75
|
178,919
|
188,8526
|
182,51
|
| 29/06/2026 |
629.296 |
-0,55%
|
190,0625
|
183,42
|
191,89
|
184,47
|
| 26/06/2026 |
697.922 |
8,40%
|
173,00
|
170,71
|
185,47
|
185,47
|
| 25/06/2026 |
692.013 |
-5,72%
|
177,12
|
169,63
|
179,87
|
170,28
|
| 24/06/2026 |
1.217.866 |
4,43%
|
173,00
|
170,3884
|
183,66
|
180,73
|
| 23/06/2026 |
631.773 |
0,49%
|
174,50
|
171,83
|
178,79
|
173,29
|
| 18/06/2026 |
745.464 |
-0,32%
|
176,00
|
171,65
|
183,14
|
172,80
|
| 17/06/2026 |
772.953 |
-3,32%
|
181,20
|
176,56
|
185,91
|
176,71
|
| 16/06/2026 |
909.656 |
-1,95%
|
187,00
|
178,65
|
187,64
|
182,85
|
| 15/06/2026 |
596.556 |
-0,97%
|
190,96
|
185,68
|
195,00
|
186,06
|
| 12/06/2026 |
961.006 |
0,83%
|
188,85
|
175,55
|
188,85
|
187,98
|
| 11/06/2026 |
684.744 |
-3,23%
|
190,95
|
185,10
|
193,41
|
186,43
|
| 10/06/2026 |
665.582 |
-2,36%
|
194,805
|
190,02
|
199,955
|
192,79
|
| 09/06/2026 |
1.447.818 |
-5,40%
|
203,20
|
190,82
|
208,6868
|
197,69
|
| 08/06/2026 |
520.006 |
-2,14%
|
211,06
|
205,55
|
214,00
|
208,12
|
| 05/06/2026 |
675.010 |
-3,76%
|
219,14
|
209,33
|
224,00
|
212,64
|
| 04/06/2026 |
693.138 |
-1,01%
|
228,0932
|
220,10
|
234,88
|
220,37
|
| 03/06/2026 |
1.009.616 |
-7,47%
|
237,95
|
219,01
|
241,92
|
222,45
|
| 02/06/2026 |
1.349.561 |
-8,41%
|
242,00
|
228,45
|
243,17
|
240,16
|
| 01/06/2026 |
2.030.916 |
18,84%
|
228,00
|
227,30
|
262,20
|
262,20
|
| 29/05/2026 |
1.343.414 |
10,97%
|
205,50
|
202,84
|
222,52
|
220,63
|
| 28/05/2026 |
977.568 |
-0,96%
|
203,83
|
196,29
|
208,23
|
198,80
|
| 27/05/2026 |
610.609 |
1,38%
|
196,00
|
196,00
|
208,47
|
200,72
|
| 26/05/2026 |
601.167 |
-1,97%
|
199,78
|
194,34
|
201,00
|
197,99
|
| 22/05/2026 |
591.830 |
1,82%
|
201,50
|
196,14
|
205,265
|
201,97
|
| 21/05/2026 |
799.461 |
-2,47%
|
199,98
|
192,19
|
200,74
|
198,37
|
| 20/05/2026 |
646.973 |
-2,31%
|
203,61
|
196,13
|
206,7523
|
203,39
|
| 19/05/2026 |
1.153.188 |
-0,11%
|
213,78
|
205,27
|
225,58
|
208,19
|
| 18/05/2026 |
913.481 |
5,11%
|
197,99
|
195,00
|
210,27
|
208,51
|
| 15/05/2026 |
1.121.802 |
7,13%
|
184,75
|
183,61
|
201,30
|
198,38
|
| 14/05/2026 |
1.142.813 |
2,49%
|
181,11
|
177,04
|
187,36
|
183,46
|
| 13/05/2026 |
1.131.772 |
-0,32%
|
180,60
|
173,25
|
181,99
|
179,00
|
| 12/05/2026 |
1.290.228 |
-6,09%
|
193,05
|
178,80
|
193,80
|
179,58
|
| 11/05/2026 |
1.313.699 |
-3,04%
|
193,70
|
188,6406
|
206,2052
|
191,34
|
| 08/05/2026 |
3.366.300 |
-19,08%
|
183,74
|
180,50
|
198,09
|
197,34
|
| 07/05/2026 |
1.118.282 |
3,66%
|
243,00
|
240,49
|
249,99
|
243,72
|
| 06/05/2026 |
648.147 |
-4,47%
|
240,50
|
228,905
|
246,24
|
235,16
|
| 05/05/2026 |
530.040 |
-0,55%
|
249,40
|
239,433
|
252,00
|
246,08
|
| 04/05/2026 |
820.902 |
3,16%
|
237,00
|
234,00
|
254,68
|
247,43
|
| 01/05/2026 |
812.869 |
8,18%
|
232,00
|
231,00
|
248,05
|
239,89
|
