HubSpot Inc (HUBS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
380.199 |
-2,60%
|
222,35
|
215,06
|
224,79
|
221,76
|
| 29/04/2026 |
293.452 |
0,57%
|
224,58
|
221,20
|
228,13
|
227,25
|
| 28/04/2026 |
474.750 |
0,40%
|
229,75
|
225,74
|
238,00
|
225,97
|
| 27/04/2026 |
72.929 |
2,14%
|
227,06
|
221,94
|
230,24
|
225,07
|
| 24/04/2026 |
445.476 |
4,02%
|
216,30
|
212,1662
|
224,425
|
223,32
|
| 23/04/2026 |
1.024.949 |
-7,76%
|
216,90
|
206,86
|
217,80
|
214,69
|
| 22/04/2026 |
526.367 |
0,99%
|
231,76
|
227,07
|
238,71
|
232,75
|
| 21/04/2026 |
857.388 |
0,25%
|
230,00
|
226,08
|
243,62
|
230,46
|
| 20/04/2026 |
723.583 |
3,32%
|
222,95
|
220,16
|
230,00
|
229,88
|
| 17/04/2026 |
785.502 |
-0,22%
|
229,50
|
219,74
|
230,32
|
222,49
|
| 16/04/2026 |
776.457 |
1,98%
|
225,13
|
218,88
|
234,03
|
222,98
|
| 15/04/2026 |
1.220.560 |
5,90%
|
209,00
|
207,85
|
223,185
|
218,62
|
| 14/04/2026 |
863.908 |
0,57%
|
208,15
|
202,34
|
216,12
|
206,44
|
| 13/04/2026 |
982.202 |
6,77%
|
194,9988
|
192,75
|
207,38
|
205,28
|
| 10/04/2026 |
1.609.484 |
-6,23%
|
205,29
|
187,45
|
206,12
|
192,26
|
| 09/04/2026 |
1.606.621 |
-5,94%
|
217,95
|
198,51
|
218,55
|
205,04
|
| 08/04/2026 |
1.243.194 |
-4,23%
|
236,05
|
216,89
|
238,0872
|
217,98
|
| 07/04/2026 |
728.402 |
-7,15%
|
245,14
|
226,03
|
247,39
|
227,61
|
| 06/04/2026 |
290.227 |
0,19%
|
247,99
|
239,05
|
248,1399
|
245,14
|
| 02/04/2026 |
389.816 |
0,75%
|
239,79
|
236,00
|
248,845
|
244,67
|
| 01/04/2026 |
411.982 |
-0,54%
|
245,52
|
234,835
|
247,43
|
242,79
|
| 31/03/2026 |
389.207 |
2,62%
|
242,42
|
237,32
|
249,00
|
244,10
|
| 30/03/2026 |
429.033 |
3,13%
|
236,00
|
230,9954
|
242,06
|
237,81
|
| 27/03/2026 |
603.945 |
-5,92%
|
240,75
|
229,01
|
240,75
|
230,79
|
| 26/03/2026 |
414.892 |
2,86%
|
236,07
|
235,4875
|
248,94
|
245,07
|
| 25/03/2026 |
655.649 |
0,06%
|
241,50
|
232,7736
|
248,23
|
238,07
|
| 24/03/2026 |
975.708 |
-9,12%
|
259,50
|
235,726
|
259,92
|
237,94
|
| 23/03/2026 |
476.799 |
0,93%
|
261,57
|
257,30
|
266,415
|
262,06
|
| 20/03/2026 |
406.399 |
-1,32%
|
260,00
|
249,14
|
262,97
|
258,81
|
| 19/03/2026 |
483.344 |
0,08%
|
259,49
|
255,79
|
272,895
|
262,32
|
| 18/03/2026 |
572.890 |
-1,25%
|
265,00
|
259,43
|
269,44
|
262,11
|
| 17/03/2026 |
498.607 |
0,37%
|
264,30
|
261,965
|
278,25
|
265,55
|
| 16/03/2026 |
455.799 |
0,10%
|
265,65
|
259,01
|
267,89
|
264,56
|
| 13/03/2026 |
502.429 |
2,59%
|
258,00
|
257,20
|
268,7499
|
264,30
|
| 12/03/2026 |
758.334 |
-0,57%
|
259,55
|
256,42
|
275,43
|
257,63
|
| 11/03/2026 |
810.648 |
-3,80%
|
269,20
|
255,33
|
279,04
|
259,10
|
| 10/03/2026 |
1.153.691 |
-6,11%
|
285,40
|
264,09
|
285,55
|
269,32
|
| 09/03/2026 |
785.162 |
-3,30%
|
292,11
|
282,495
|
295,325
|
286,84
|
| 06/03/2026 |
710.788 |
1,76%
|
286,01
|
281,56
|
296,92
|
296,56
|
| 05/03/2026 |
1.007.817 |
4,72%
|
275,90
|
275,90
|
296,93
|
291,47
|
| 04/03/2026 |
521.905 |
1,17%
|
276,50
|
267,5337
|
281,91
|
278,59
|
| 03/03/2026 |
847.301 |
4,47%
|
253,59
|
253,59
|
279,86
|
275,37
|
| 02/03/2026 |
722.777 |
-0,34%
|
264,51
|
255,00
|
267,74
|
263,60
|
| 27/02/2026 |
1.054.783 |
-1,49%
|
259,40
|
252,00
|
264,91
|
264,51
|
| 26/02/2026 |
2.050.843 |
9,29%
|
248,535
|
247,21
|
270,0766
|
268,52
|
| 25/02/2026 |
881.974 |
5,63%
|
232,88
|
224,01
|
246,04
|
245,70
|
| 24/02/2026 |
965.369 |
7,01%
|
217,56
|
216,02
|
236,83
|
232,60
|
| 23/02/2026 |
1.075.016 |
-6,91%
|
228,8038
|
214,135
|
228,83
|
217,36
|
| 20/02/2026 |
980.303 |
-2,45%
|
238,00
|
231,29
|
247,70
|
233,50
|
| 19/02/2026 |
780.659 |
-4,31%
|
247,71
|
239,09
|
251,99
|
239,37
|
| 18/02/2026 |
831.890 |
1,14%
|
247,15
|
242,7632
|
251,02
|
250,14
|
| 17/02/2026 |
1.335.127 |
1,42%
|
250,00
|
235,00
|
256,65
|
247,31
|
| 13/02/2026 |
2.093.284 |
6,51%
|
232,89
|
232,24
|
253,50
|
243,85
|
| 12/02/2026 |
3.834.540 |
9,37%
|
224,00
|
213,09
|
245,0328
|
228,95
|
| 11/02/2026 |
1.698.995 |
-9,78%
|
233,00
|
207,20
|
233,00
|
209,33
|
| 10/02/2026 |
1.539.940 |
0,38%
|
232,36
|
227,43
|
240,8799
|
231,95
|
| 09/02/2026 |
907.943 |
-0,66%
|
231,50
|
215,00
|
236,34
|
231,08
|
| 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
|
