HubSpot Inc (HUBS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
