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 > >>
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
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