HubSpot Inc (HUBS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
358.917 |
3,24%
|
492,05
|
491,48
|
510,94
|
508,14
|
| 12/09/2025 |
222.339 |
-0,92%
|
495,05
|
489,66
|
498,00
|
491,48
|
| 11/09/2025 |
256.288 |
1,50%
|
491,50
|
489,22
|
501,51
|
496,79
|
| 10/09/2025 |
353.473 |
-2,43%
|
505,40
|
488,2098
|
508,5833
|
489,18
|
| 09/09/2025 |
429.036 |
0,82%
|
497,05
|
495,31
|
504,9999
|
502,29
|
| 08/09/2025 |
461.485 |
2,29%
|
489,56
|
486,60
|
502,42
|
498,53
|
| 05/09/2025 |
585.227 |
5,00%
|
478,33
|
471,42
|
492,1521
|
487,53
|
| 04/09/2025 |
508.031 |
-1,78%
|
459,50
|
453,03
|
470,0488
|
464,31
|
| 03/09/2025 |
453.438 |
0,25%
|
479,00
|
465,115
|
479,00
|
472,71
|
| 02/09/2025 |
287.508 |
-2,41%
|
473,25
|
462,2501
|
478,5027
|
471,54
|
| 29/08/2025 |
418.937 |
1,43%
|
476,99
|
473,00
|
485,52
|
483,17
|
| 28/08/2025 |
396.354 |
1,30%
|
477,00
|
470,916
|
491,31
|
476,34
|
| 27/08/2025 |
307.553 |
2,66%
|
460,98
|
460,49
|
469,68
|
469,48
|
| 26/08/2025 |
267.007 |
-2,30%
|
466,25
|
456,51
|
469,82
|
457,32
|
| 25/08/2025 |
279.074 |
-1,34%
|
473,10
|
466,51
|
480,04
|
467,92
|
| 22/08/2025 |
458.926 |
4,02%
|
455,00
|
454,91
|
476,375
|
474,30
|
| 21/08/2025 |
398.067 |
0,50%
|
455,1125
|
446,134
|
458,46
|
455,97
|
| 20/08/2025 |
609.937 |
2,25%
|
441,99
|
437,50
|
455,27
|
453,69
|
| 19/08/2025 |
374.171 |
-1,11%
|
447,26
|
443,14
|
456,055
|
443,14
|
| 18/08/2025 |
394.969 |
2,01%
|
440,00
|
437,62
|
448,92
|
448,20
|
| 15/08/2025 |
518.542 |
2,20%
|
433,00
|
430,6567
|
443,2376
|
439,37
|
| 14/08/2025 |
401.691 |
-1,79%
|
428,00
|
424,00
|
436,80
|
429,90
|
| 13/08/2025 |
638.228 |
3,30%
|
423,78
|
421,50
|
438,35
|
437,75
|
| 12/08/2025 |
814.578 |
0,71%
|
423,85
|
418,77
|
431,1699
|
423,78
|
| 11/08/2025 |
948.470 |
-6,43%
|
447,925
|
418,34
|
447,9988
|
420,79
|
| 08/08/2025 |
702.556 |
-2,63%
|
463,00
|
444,57
|
469,46
|
449,72
|
| 07/08/2025 |
1.585.079 |
-6,24%
|
524,81
|
444,25
|
524,81
|
461,87
|
| 06/08/2025 |
758.265 |
0,09%
|
500,00
|
490,21
|
503,7151
|
492,62
|
| 05/08/2025 |
453.077 |
-2,00%
|
507,02
|
492,01
|
509,70
|
492,16
|
| 04/08/2025 |
601.247 |
0,81%
|
502,01
|
493,80
|
506,49
|
502,20
|
| 01/08/2025 |
385.272 |
-4,07%
|
512,01
|
496,35
|
519,65
|
498,51
|
| 31/07/2025 |
467.410 |
-3,48%
|
546,90
|
516,63
|
546,90
|
519,65
|
| 30/07/2025 |
366.807 |
-1,79%
|
550,85
|
532,57
|
550,85
|
538,23
|
| 29/07/2025 |
388.535 |
-1,95%
|
562,42
|
546,45
|
570,00
|
548,33
|
| 28/07/2025 |
170.373 |
-0,08%
|
561,51
|
556,0001
|
566,9125
|
559,23
|
| 25/07/2025 |
323.331 |
1,36%
|
564,145
|
548,665
|
566,67
|
559,66
|
| 24/07/2025 |
293.184 |
-1,56%
|
553,85
|
546,62
|
570,00
|
552,16
|
| 23/07/2025 |
328.273 |
2,03%
|
547,25
|
545,44
|
564,71
|
560,90
|
| 22/07/2025 |
399.759 |
0,56%
|
545,17
|
540,03
|
557,66
|
549,72
|
| 21/07/2025 |
567.430 |
0,78%
|
543,00
|
540,03
|
557,66
|
546,64
|
| 18/07/2025 |
376.022 |
2,61%
|
541,935
|
526,1778
|
546,10
|
542,41
|
| 17/07/2025 |
497.664 |
-2,39%
|
530,00
|
526,97
|
546,10
|
528,60
|
| 16/07/2025 |
297.451 |
2,39%
|
541,89
|
526,4812
|
544,385
|
541,53
|
| 15/07/2025 |
376.690 |
-1,80%
|
542,00
|
524,50
|
544,385
|
528,91
|
| 14/07/2025 |
517.118 |
2,73%
|
524,00
|
524,00
|
544,38
|
538,60
|
| 11/07/2025 |
722.166 |
-5,33%
|
551,57
|
520,07
|
563,425
|
524,27
|
| 10/07/2025 |
566.668 |
-1,21%
|
563,75
|
537,53
|
566,755
|
553,77
|
| 09/07/2025 |
416.448 |
0,56%
|
557,35
|
551,71
|
566,755
|
560,55
|
| 08/07/2025 |
526.197 |
0,33%
|
557,53
|
552,63
|
561,69
|
557,42
|
| 07/07/2025 |
316.797 |
-0,94%
|
559,00
|
550,59
|
561,30
|
555,58
|
| 04/07/2025 |
245.920 |
2,72%
|
560,86
|
547,8101
|
565,32
|
560,86
|
| 03/07/2025 |
245.658 |
2,97%
|
552,02
|
530,615
|
565,32
|
560,25
|
| 02/07/2025 |
644.140 |
-2,11%
|
555,385
|
530,615
|
559,00
|
546,02
|
| 01/07/2025 |
345.838 |
0,22%
|
555,25
|
541,99
|
559,96
|
557,86
|
| 30/06/2025 |
277.033 |
1,09%
|
553,03
|
552,00
|
559,96
|
556,63
|
| 27/06/2025 |
432.024 |
0,50%
|
546,64
|
533,45
|
553,36
|
550,63
|
| 26/06/2025 |
354.386 |
0,81%
|
561,88
|
533,45
|
562,20
|
547,76
|
| 25/06/2025 |
525.852 |
-2,51%
|
544,56
|
537,22
|
564,98
|
543,36
|
| 24/06/2025 |
610.669 |
3,88%
|
540,275
|
527,74
|
557,85
|
557,32
|
| 23/06/2025 |
535.803 |
1,03%
|
530,50
|
527,74
|
551,00
|
536,51
|
| 20/06/2025 |
782.399 |
-1,78%
|
547,50
|
530,725
|
550,12
|
534,51
|
| 19/06/2025 |
466.837 |
-1,96%
|
555,00
|
535,21
|
559,20
|
544,46
|
| 18/06/2025 |
462.103 |
-1,87%
|
547,30
|
535,21
|
561,848
|
544,26
|
| 17/06/2025 |
480.376 |
0,96%
|
559,715
|
543,09
|
559,1994
|
554,85
|
| 16/06/2025 |
494.839 |
-0,91%
|
560,45
|
547,29
|
562,60
|
549,57
|
| 13/06/2025 |
491.475 |
-2,67%
|
575,25
|
551,415
|
578,5057
|
554,59
|
| 12/06/2025 |
738.767 |
-0,65%
|
584,00
|
567,31
|
587,00
|
569,82
|
| 11/06/2025 |
417.605 |
-1,46%
|
605,415
|
573,015
|
605,415
|
573,57
|
| 10/06/2025 |
759.265 |
-3,96%
|
608,57
|
577,57
|
610,46
|
582,04
|
| 09/06/2025 |
269.863 |
-0,55%
|
612,00
|
599,82
|
612,00
|
606,06
|
| 06/06/2025 |
343.870 |
1,13%
|
602,50
|
572,49
|
611,00
|
609,40
|
| 05/06/2025 |
269.902 |
0,55%
|
598,00
|
590,00
|
617,50
|
602,61
|
| 04/06/2025 |
201.775 |
-0,14%
|
595,05
|
583,85
|
603,73
|
599,29
|
| 03/06/2025 |
311.237 |
1,37%
|
593,00
|
576,33
|
600,11
|
600,11
|
| 02/06/2025 |
300.705 |
0,36%
|
589,90
|
575,6112
|
597,18
|
592,02
|
| 30/05/2025 |
663.897 |
1,96%
|
622,05
|
567,53
|
620,755
|
589,90
|
| 29/05/2025 |
730.572 |
-6,27%
|
620,05
|
576,22
|
625,29
|
578,25
|
| 28/05/2025 |
277.003 |
0,07%
|
620,87
|
614,08
|
627,49
|
616,92
|
| 27/05/2025 |
319.142 |
0,25%
|
623,89
|
614,08
|
627,49
|
616,47
|
| 23/05/2025 |
264.442 |
-2,05%
|
620,75
|
610,00
|
632,385
|
614,92
|
| 22/05/2025 |
328.106 |
1,05%
|
636,87
|
614,22
|
639,75
|
627,80
|
| 21/05/2025 |
385.493 |
-3,19%
|
644,07
|
617,765
|
646,75
|
621,25
|
| 20/05/2025 |
306.025 |
-0,97%
|
651,345
|
637,875
|
654,3321
|
641,75
|
| 19/05/2025 |
237.878 |
-1,93%
|
646,25
|
643,95
|
656,99
|
648,03
|
| 16/05/2025 |
378.216 |
-0,49%
|
665,94
|
644,0101
|
669,425
|
660,79
|
| 15/05/2025 |
537.510 |
-3,43%
|
673,83
|
644,0101
|
682,565
|
664,05
|
| 14/05/2025 |
397.188 |
-0,33%
|
662,89
|
648,38
|
682,565
|
670,00
|
| 13/05/2025 |
584.178 |
1,45%
|
630,00
|
624,23
|
678,23
|
672,24
|
| 12/05/2025 |
669.261 |
9,88%
|
624,05
|
620,40
|
663,99
|
662,63
|
| 09/05/2025 |
1.076.601 |
-8,68%
|
650,94
|
582,10
|
670,54
|
603,05
|
| 08/05/2025 |
523.767 |
2,61%
|
639,45
|
635,64
|
670,54
|
660,36
|
| 07/05/2025 |
281.553 |
1,84%
|
629,29
|
625,89
|
647,4299
|
643,73
|
| 06/05/2025 |
217.645 |
-1,14%
|
633,81
|
625,89
|
651,50
|
632,11
|
| 05/05/2025 |
249.911 |
0,57%
|
630,40
|
630,25
|
652,4399
|
639,40
|
| 02/05/2025 |
241.268 |
1,88%
|
619,00
|
613,62
|
641,11
|
635,81
|
| 01/05/2025 |
375.053 |
2,05%
|
598,00
|
589,0019
|
635,55
|
624,05
|
| 30/04/2025 |
258.044 |
-0,25%
|
617,93
|
588,1213
|
616,61
|
611,50
|
| 29/04/2025 |
245.071 |
0,04%
|
608,02
|
601,425
|
622,38
|
612,69
|
| 28/04/2025 |
244.787 |
-0,50%
|
617,98
|
601,36
|
626,33
|
612,43
|
| 25/04/2025 |
313.644 |
2,50%
|
576,55
|
574,175
|
617,98
|
615,49
|
