HubSpot Inc (HUBS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.034.891 |
4,07%
|
230,56
|
223,89
|
236,96
|
232,6105
|
| 05/02/2026 |
1.424.674 |
-8,38%
|
243,00
|
223,01
|
247,51
|
223,49
|
| 04/02/2026 |
1.637.457 |
-0,50%
|
240,06
|
227,7801
|
251,79
|
243,93
|
| 03/02/2026 |
2.165.900 |
-10,55%
|
265,49
|
236,39
|
265,84
|
245,16
|
| 02/02/2026 |
795.457 |
-2,12%
|
281,50
|
270,46
|
284,7327
|
274,06
|
| 30/01/2026 |
1.062.237 |
-0,54%
|
277,00
|
276,93
|
289,17
|
280,00
|
| 29/01/2026 |
1.981.396 |
-11,22%
|
305,15
|
276,732
|
307,06
|
281,53
|
| 28/01/2026 |
519.360 |
-0,80%
|
319,87
|
314,00
|
327,81
|
317,11
|
| 27/01/2026 |
572.811 |
-2,84%
|
335,8625
|
314,63
|
336,25
|
319,66
|
| 26/01/2026 |
449.121 |
1,96%
|
324,10
|
323,10
|
332,00
|
328,99
|
| 23/01/2026 |
633.556 |
1,03%
|
320,98
|
319,45
|
330,99
|
322,78
|
| 22/01/2026 |
690.652 |
5,68%
|
303,01
|
302,52
|
319,71
|
319,50
|
| 21/01/2026 |
714.896 |
-0,81%
|
304,55
|
300,09
|
312,50
|
302,32
|
| 20/01/2026 |
666.167 |
-2,27%
|
307,95
|
302,11
|
311,81
|
304,79
|
| 16/01/2026 |
1.096.129 |
-4,93%
|
330,89
|
308,41
|
331,69
|
311,88
|
| 15/01/2026 |
746.400 |
-4,65%
|
346,00
|
328,68
|
349,57
|
329,24
|
| 14/01/2026 |
917.413 |
-3,79%
|
357,26
|
341,8147
|
360,12
|
345,30
|
| 13/01/2026 |
544.919 |
-4,54%
|
370,2272
|
353,29
|
383,40
|
358,89
|
| 12/01/2026 |
399.936 |
1,18%
|
369,98
|
365,68
|
379,40
|
375,96
|
| 09/01/2026 |
569.574 |
0,45%
|
372,10
|
365,63
|
377,76
|
371,56
|
| 08/01/2026 |
433.035 |
-7,11%
|
393,01
|
369,75
|
397,00
|
369,90
|
| 07/01/2026 |
509.911 |
0,56%
|
395,6923
|
395,6923
|
405,105
|
398,22
|
| 06/01/2026 |
417.378 |
4,32%
|
384,99
|
376,22
|
398,31
|
396,00
|
| 05/01/2026 |
528.161 |
-0,68%
|
383,47
|
379,41
|
393,65
|
379,62
|
| 02/01/2026 |
398.453 |
-4,75%
|
403,81
|
375,49
|
403,81
|
382,23
|
| 31/12/2025 |
185.779 |
-1,12%
|
405,75
|
398,6701
|
405,75
|
401,30
|
| 30/12/2025 |
361.900 |
1,62%
|
400,00
|
396,69
|
406,94
|
401,125
|
| 29/12/2025 |
248.733 |
0,30%
|
394,98
|
392,66
|
402,82
|
399,37
|
| 26/12/2025 |
123.692 |
0,14%
|
399,00
|
394,79
|
400,40
|
398,16
|
| 24/12/2025 |
110.183 |
-0,09%
|
395,00
|
393,5501
|
399,91
|
397,60
|
| 23/12/2025 |
389.233 |
-1,00%
|
398,70
|
386,4205
|
398,787
|
397,00
|
| 22/12/2025 |
398.589 |
2,71%
|
391,95
|
390,01
|
402,9999
|
401,00
|
| 19/12/2025 |
681.833 |
-0,14%
|
388,075
|
381,46
|
392,74
|
389,46
|
| 18/12/2025 |
677.424 |
0,62%
|
390,9671
|
383,20
|
405,00
|
390,00
|
| 17/12/2025 |
735.863 |
4,65%
|
372,00
|
372,00
|
388,51
|
387,58
|
| 16/12/2025 |
407.075 |
1,51%
|
362,00
|
360,83
|
375,00
|
370,35
|
| 15/12/2025 |
536.931 |
-2,95%
|
380,00
|
360,42
|
380,00
|
364,85
|
| 12/12/2025 |
469.050 |
-2,91%
|
389,00
|
372,92
|
391,408
|
375,94
|
| 11/12/2025 |
225.812 |
-1,45%
|
391,3905
|
385,37
|
396,84
|
387,19
|
| 10/12/2025 |
375.169 |
1,73%
|
385,80
|
383,45
|
394,23
|
392,47
|
| 09/12/2025 |
287.599 |
0,15%
|
383,00
|
380,0201
|
392,73
|
385,80
|
| 08/12/2025 |
297.342 |
1,41%
|
385,15
|
379,05
|
386,295
|
385,21
|
| 05/12/2025 |
313.893 |
0,75%
|
377,30
|
372,05
|
387,06
|
379,85
|
| 04/12/2025 |
333.958 |
0,55%
|
375,00
|
369,63
|
381,47
|
377,04
|
| 03/12/2025 |
363.780 |
0,44%
|
370,50
|
364,00
|
375,18
|
374,97
|
| 02/12/2025 |
367.831 |
-0,02%
|
375,6779
|
373,00
|
381,70
|
373,32
|
| 01/12/2025 |
297.007 |
1,65%
|
365,00
|
361,372
|
376,08
|
373,40
|
| 28/11/2025 |
138.748 |
1,57%
|
362,75
|
362,60
|
371,01
|
367,32
|
| 26/11/2025 |
306.239 |
-2,61%
|
367,2136
|
360,65
|
374,00
|
361,81
|
| 25/11/2025 |
371.568 |
4,21%
|
353,20
|
353,20
|
373,54
|
371,51
|
| 24/11/2025 |
313.576 |
0,32%
|
356,01
|
350,73
|
358,50
|
356,50
|
| 21/11/2025 |
577.555 |
-0,50%
|
359,9999
|
344,41
|
360,96
|
355,35
|
| 20/11/2025 |
510.839 |
-1,27%
|
368,99
|
354,45
|
370,96
|
357,31
|
| 19/11/2025 |
426.040 |
-1,88%
|
371,00
|
359,01
|
371,0216
|
361,90
|
| 18/11/2025 |
708.759 |
-0,19%
|
366,09
|
356,64
|
372,75
|
368,33
|
| 17/11/2025 |
638.283 |
-6,88%
|
394,50
|
368,04
|
396,27
|
369,10
|
| 14/11/2025 |
382.694 |
1,47%
|
384,74
|
382,0301
|
398,56
|
396,36
|
| 13/11/2025 |
297.843 |
-1,09%
|
391,03
|
388,79
|
398,67
|
390,61
|
| 12/11/2025 |
314.295 |
-0,08%
|
398,0247
|
394,18
|
405,00
|
394,74
|
| 11/11/2025 |
370.697 |
2,25%
|
384,00
|
384,00
|
400,56
|
395,04
|
| 10/11/2025 |
667.889 |
-3,03%
|
399,00
|
379,76
|
399,00
|
386,35
|
| 07/11/2025 |
679.247 |
0,72%
|
390,00
|
390,00
|
405,525
|
398,40
|
| 06/11/2025 |
1.568.134 |
-14,87%
|
399,99
|
375,24
|
407,00
|
394,95
|
| 05/11/2025 |
448.085 |
-1,54%
|
474,27
|
458,735
|
476,635
|
464,71
|
| 04/11/2025 |
395.738 |
-4,93%
|
483,26
|
465,395
|
484,09
|
471,99
|
| 03/11/2025 |
387.774 |
0,54%
|
492,08
|
480,93
|
497,9602
|
494,58
|
| 31/10/2025 |
405.016 |
2,88%
|
482,46
|
475,495
|
493,955
|
491,92
|
| 30/10/2025 |
330.134 |
2,44%
|
461,52
|
461,14
|
483,82
|
477,62
|
| 29/10/2025 |
248.337 |
-0,75%
|
474,70
|
460,10
|
474,70
|
466,12
|
| 28/10/2025 |
196.459 |
-0,49%
|
472,72
|
468,155
|
475,62
|
469,62
|
| 27/10/2025 |
220.899 |
0,48%
|
477,75
|
470,71
|
478,055
|
471,94
|
| 24/10/2025 |
180.931 |
-1,29%
|
475,80
|
469,37
|
484,23
|
469,67
|
| 23/10/2025 |
193.149 |
1,34%
|
471,59
|
468,07
|
476,09
|
475,80
|
| 22/10/2025 |
238.242 |
-1,78%
|
475,00
|
468,45
|
479,13
|
469,50
|
| 21/10/2025 |
459.968 |
5,85%
|
448,80
|
446,98
|
480,00
|
478,01
|
| 20/10/2025 |
267.661 |
3,38%
|
445,00
|
439,50
|
455,51
|
451,58
|
| 17/10/2025 |
286.978 |
0,95%
|
430,00
|
430,00
|
442,56
|
436,82
|
| 16/10/2025 |
358.276 |
-1,45%
|
449,50
|
432,38
|
463,00
|
432,70
|
| 15/10/2025 |
313.768 |
-2,36%
|
462,00
|
444,16
|
468,81
|
445,44
|
| 14/10/2025 |
299.186 |
1,48%
|
450,00
|
440,00
|
462,00
|
456,58
|
| 13/10/2025 |
315.238 |
2,33%
|
446,03
|
440,895
|
453,51
|
449,88
|
| 10/10/2025 |
417.641 |
-3,11%
|
456,38
|
436,855
|
458,59
|
439,66
|
| 09/10/2025 |
476.491 |
-1,43%
|
461,00
|
450,36
|
461,00
|
452,99
|
| 08/10/2025 |
397.106 |
2,04%
|
452,00
|
446,445
|
459,77
|
459,56
|
| 07/10/2025 |
659.698 |
-2,85%
|
470,00
|
433,03
|
470,00
|
450,37
|
| 06/10/2025 |
1.186.546 |
2,59%
|
452,00
|
443,24
|
503,00
|
463,59
|
| 03/10/2025 |
464.078 |
1,51%
|
448,09
|
445,97
|
458,9049
|
451,87
|
| 02/10/2025 |
674.987 |
1,12%
|
443,75
|
436,00
|
449,1034
|
445,16
|
| 01/10/2025 |
1.973.592 |
-5,89%
|
466,10
|
423,105
|
477,04
|
440,25
|
| 30/09/2025 |
1.052.291 |
-9,98%
|
519,88
|
462,00
|
521,1888
|
467,80
|
| 29/09/2025 |
296.051 |
0,41%
|
521,78
|
515,66
|
527,82
|
519,88
|
| 26/09/2025 |
259.769 |
2,28%
|
506,68
|
503,62
|
518,915
|
517,76
|
| 25/09/2025 |
229.028 |
-1,68%
|
508,00
|
500,00
|
514,33
|
506,68
|
| 24/09/2025 |
349.248 |
0,51%
|
519,98
|
509,478
|
525,475
|
515,35
|
| 23/09/2025 |
261.942 |
-1,88%
|
515,00
|
510,94
|
523,25
|
513,14
|
| 22/09/2025 |
217.812 |
0,89%
|
516,00
|
509,355
|
525,09
|
522,97
|
| 19/09/2025 |
271.328 |
1,30%
|
516,71
|
509,0212
|
520,49
|
518,84
|
| 18/09/2025 |
276.003 |
1,21%
|
512,0379
|
509,88
|
520,47
|
513,12
|
| 17/09/2025 |
283.405 |
1,11%
|
504,43
|
502,445
|
515,6934
|
507,30
|
| 16/09/2025 |
263.236 |
-1,03%
|
501,4595
|
498,922
|
506,52
|
502,55
|
