BiG | O banco que entende os seus valores.

HubSpot Inc (HUBS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	362.230	6,10%	570,07	561,46	604,885	600,50
23/04/2025	427.168	4,46%	530,00	523,67	584,14	565,96
22/04/2025	394.976	4,39%	531,90	509,01	542,67	541,82
21/04/2025	270.222	-3,82%	531,19	509,01	533,025	519,06
17/04/2025	206.490	-0,80%	536,495	532,50	554,85	539,69
16/04/2025	315.793	-0,57%	535,00	532,50	554,85	544,04
15/04/2025	458.010	3,72%	535,00	535,00	553,625	547,18
14/04/2025	442.671	-0,05%	541,53	521,81	550,00	527,56
11/04/2025	491.104	1,72%	514,96	510,40	530,87	527,80
10/04/2025	697.351	-5,50%	530,18	509,865	535,595	518,87
09/04/2025	661.973	12,62%	483,60	474,835	558,04	549,05
08/04/2025	399.917	-2,44%	483,635	482,348	525,61	487,07
07/04/2025	491.679	-0,58%	483,635	472,2779	523,68	498,57
04/04/2025	714.910	-4,98%	510,02	481,15	512,63	501,50
03/04/2025	578.635	-11,26%	553,13	522,4001	556,95	527,79
02/04/2025	379.523	1,89%	575,81	573,92	599,27	592,99
01/04/2025	234.835	1,88%	570,26	567,25	584,34	582,02
31/03/2025	414.089	-1,86%	591,97	550,7625	571,29	571,29
28/03/2025	381.973	-1,90%	591,00	575,12	593,98	582,11
27/03/2025	246.919	-2,53%	602,98	591,00	614,04	593,41
26/03/2025	209.380	-2,94%	624,91	603,8439	625,56	608,68
25/03/2025	128.370	0,03%	630,00	624,96	637,78	627,11
24/03/2025	205.438	3,40%	617,50	618,2012	627,86	626,90
21/03/2025	195.810	1,34%	600,05	589,025	606,27	606,27
20/03/2025	233.668	-1,08%	600,05	593,7925	603,03	598,22
19/03/2025	284.124	1,31%	597,42	596,96	614,40	604,77
18/03/2025	232.659	-2,67%	607,82	584,98	607,725	596,96
17/03/2025	211.126	0,64%	607,94	603,73	622,39	613,06
14/03/2025	367.940	1,82%	607,94	605,20	627,115	609,18
13/03/2025	499.344	-2,09%	608,76	584,73	609,93	598,32
12/03/2025	501.565	3,45%	625,00	603,00	637,365	611,06
11/03/2025	884.105	0,70%	584,705	582,44	602,52	590,67
10/03/2025	726.684	-8,46%	619,16	573,125	619,06	586,55
07/03/2025	392.128	-1,82%	647,99	613,82	659,76	640,21
06/03/2025	367.929	-6,62%	683,00	649,34	688,63	652,10
05/03/2025	266.902	1,63%	683,00	680,01	698,975	698,33
04/03/2025	488.467	-2,90%	730,65	665,8866	700,92	687,12
03/03/2025	253.373	-2,37%	730,65	705,075	725,64	707,63
28/02/2025	198.686	1,51%	710,87	702,80	725,35	723,99
27/02/2025	207.495	-1,54%	734,71	712,59	734,61	713,19
26/02/2025	206.802	0,59%	721,90	720,67	738,54	724,37
25/02/2025	248.908	-0,50%	719,37	701,4901	725,37	720,10
24/02/2025	246.518	-0,04%	749,00	705,95	729,83	723,74
21/02/2025	438.940	-2,88%	747,925	716,9401	746,8823	724,01
20/02/2025	361.317	-2,98%	800,00	745,3469	765,00	748,00
19/02/2025	311.326	-4,03%	805,915	765,11	803,3116	770,95
18/02/2025	222.567	-1,06%	805,915	794,02	818,00	803,35
17/02/2025	119.493	0,00%	818,10	792,50	820,00	811,95
14/02/2025	275.572	-0,95%	817,00	785,22	819,95	812,06
13/02/2025	636.105	4,36%	836,00	817,17	879,80	819,71
12/02/2025	386.245	0,13%	798,85	770,51	793,75	785,50
11/02/2025	253.070	-2,62%	798,85	776,13	803,50	784,45
10/02/2025	364.541	4,46%	801,11	791,00	808,38	805,57
07/02/2025	184.095	-0,91%	777,34	770,32	783,93	771,17
06/02/2025	186.937	-0,21%	764,53	773,00	786,805	778,05
05/02/2025	128.219	2,11%	766,97	764,00	780,75	779,71
04/02/2025	260.165	-0,17%	766,97	760,88	773,00	763,61
03/02/2025	220.089	-1,87%	765,65	745,54	773,00	764,92
31/01/2025	292.373	0,98%	792,00	778,9401	800,00	779,53
30/01/2025	310.611	-0,75%	774,90	770,00	784,46	771,99
29/01/2025	301.010	-2,11%	792,14	766,40	790,905	777,79
28/01/2025	528.942	4,77%	766,77	766,085	811,79	794,57
27/01/2025	537.186	4,38%	741,20	715,21	779,73	758,43
24/01/2025	180.480	-1,43%	740,00	726,61	750,97	726,61
23/01/2025	115.472	0,95%	735,265	720,2254	737,23	737,12
22/01/2025	157.961	0,56%	735,265	726,365	744,39	730,16
21/01/2025	193.631	3,07%	708,05	700,55	726,09	726,09
20/01/2025	86.720	0,00%	712,10	701,82	717,51	704,44
17/01/2025	280.737	-1,80%	712,86	700,125	718,85	704,40
16/01/2025	150.275	1,16%	720,75	711,655	722,8799	717,33
15/01/2025	240.081	0,80%	704,44	705,92	724,60	709,14
14/01/2025	180.084	0,62%	694,35	701,605	713,015	703,49
13/01/2025	133.118	-0,74%	694,35	690,00	701,53	699,14
10/01/2025	192.200	-0,71%	703,86	685,85	707,96	704,36
09/01/2025	222.127	0,99%	703,86	698,62	715,50	709,42
08/01/2025	194.752	1,08%	707,66	698,62	715,50	708,19
07/01/2025	191.404	-0,91%	714,10	692,99	709,76	701,25
06/01/2025	160.957	0,69%	701,59	703,52	715,985	707,71
03/01/2025	237.257	0,78%	701,04	685,675	709,49	702,85
02/01/2025	151.297	0,10%	704,46	689,43	703,63	697,43
31/12/2024	0	-0,39%	703,63	692,27	703,63	696,77
30/12/2024	126.688	-1,22%	697,11	688,1501	702,545	696,525
27/12/2024	146.615	-2,28%	720,30	700,335	720,66	708,16
26/12/2024	65.886	0,46%	722,80	717,495	726,8499	724,67
24/12/2024	0	4,52%	719,32	712,17	724,37	721,36
23/12/2024	97.699	-0,56%	690,00	709,99	719,4399	714,96
20/12/2024	259.843	2,39%	715,325	688,875	723,74	719,00
19/12/2024	375.208	-0,65%	715,325	691,215	715,37	702,45
18/12/2024	0	-4,67%	729,65	706,005	744,48	707,02
17/12/2024	352.957	-0,70%	728,39	732,2822	748,01	741,67
16/12/2024	226.685	3,47%	728,39	723,415	748,86	746,91
13/12/2024	188.915	-1,72%	725,735	721,2067	737,66	721,86
12/12/2024	355.752	1,16%	725,735	726,45	736,305	734,49
11/12/2024	264.001	0,76%	722,40	721,67	738,11	726,08
10/12/2024	369.753	-2,27%	744,23	707,58	741,08	720,62
09/12/2024	244.659	-0,64%	749,62	733,10	748,07	737,38
06/12/2024	342.623	0,52%	749,18	738,20	756,425	741,67
05/12/2024	301.340	-2,58%	749,18	737,25	753,16	737,87
04/12/2024	373.663	5,28%	740,00	741,57	762,4651	757,40
03/12/2024	211.073	-0,58%	714,00	705,2201	728,53	719,44