HubSpot Inc (HUBS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/12/2024 |
115.741 |
0,35%
|
725,00
|
720,00
|
730,93
|
723,59
|
| 29/11/2024 |
89.124 |
-0,11%
|
726,50
|
702,11
|
729,00
|
721,05
|
| 28/11/2024 |
129.292 |
-0,97%
|
730,08
|
712,31
|
729,245
|
722,76
|
| 27/11/2024 |
128.320 |
-0,97%
|
732,53
|
712,31
|
737,71
|
722,12
|
| 26/11/2024 |
143.767 |
-0,27%
|
733,99
|
725,05
|
754,56
|
729,83
|
| 25/11/2024 |
577.653 |
-1,45%
|
753,45
|
729,14
|
760,00
|
731,82
|
| 22/11/2024 |
326.570 |
3,14%
|
698,00
|
698,47
|
745,41
|
742,61
|
| 21/11/2024 |
371.055 |
3,68%
|
683,97
|
682,295
|
728,8962
|
720,00
|
| 20/11/2024 |
163.026 |
1,75%
|
661,06
|
653,53
|
695,16
|
694,48
|
| 19/11/2024 |
212.668 |
2,13%
|
675,85
|
653,53
|
682,53
|
682,53
|
| 18/11/2024 |
198.393 |
-1,29%
|
675,42
|
667,91
|
681,36
|
668,32
|
| 15/11/2024 |
264.000 |
-2,76%
|
693,73
|
670,0001
|
696,88
|
677,07
|
| 14/11/2024 |
352.429 |
-0,55%
|
700,00
|
675,88
|
724,61
|
696,30
|
| 13/11/2024 |
438.400 |
-0,17%
|
679,00
|
673,42
|
724,61
|
700,16
|
| 12/11/2024 |
477.517 |
3,02%
|
670,06
|
658,03
|
702,81
|
701,34
|
| 11/11/2024 |
328.571 |
3,69%
|
661,00
|
656,855
|
688,589
|
680,79
|
| 08/11/2024 |
470.535 |
1,85%
|
629,03
|
625,065
|
665,31
|
656,56
|
| 07/11/2024 |
873.956 |
7,83%
|
635,01
|
588,70
|
661,73
|
644,61
|
| 06/11/2024 |
428.031 |
3,37%
|
568,82
|
568,805
|
603,00
|
597,79
|
| 05/11/2024 |
226.219 |
%
|
568,82
|
568,805
|
584,55
|
578,28
|
| 04/11/2024 |
248.843 |
%
|
566,41
|
564,185
|
570,29
|
564,55
|
| 01/11/2024 |
241.954 |
%
|
563,05
|
560,20
|
575,00
|
565,23
|
| 31/10/2024 |
150.699 |
%
|
562,44
|
552,00
|
562,835
|
554,79
|
| 30/10/2024 |
120.328 |
%
|
562,44
|
563,02
|
570,65
|
561,1425
|
| 29/10/2024 |
144.106 |
%
|
557,83
|
556,72
|
568,5999
|
563,355
|
| 28/10/2024 |
229.100 |
%
|
568,00
|
556,62
|
567,569
|
558,08
|
| 25/10/2024 |
214.990 |
%
|
558,04
|
554,87
|
567,32
|
565,67
|
| 24/10/2024 |
235.972 |
%
|
542,26
|
525,491
|
557,46
|
554,31
|
| 23/10/2024 |
150.035 |
%
|
535,05
|
525,491
|
535,42
|
531,93
|
| 22/10/2024 |
92.560 |
%
|
529,09
|
526,80
|
532,22
|
531,62
|
| 21/10/2024 |
111.329 |
%
|
537,14
|
529,89
|
538,51
|
532,92
|
| 18/10/2024 |
125.081 |
%
|
536,22
|
530,47
|
539,83
|
537,14
|
| 17/10/2024 |
133.230 |
%
|
536,22
|
525,48
|
539,98
|
533,38
|
| 16/10/2024 |
177.401 |
%
|
549,11
|
531,455
|
549,45
|
532,13
|
| 15/10/2024 |
173.382 |
%
|
563,10
|
547,85
|
560,57
|
548,21
|
| 14/10/2024 |
196.334 |
%
|
563,10
|
555,39
|
564,97
|
560,09
|
| 11/10/2024 |
199.350 |
%
|
536,87
|
552,14
|
562,04
|
559,40
|
| 10/10/2024 |
191.211 |
%
|
536,87
|
538,37
|
554,23
|
553,49
|
| 09/10/2024 |
160.050 |
%
|
532,05
|
533,175
|
542,8561
|
541,07
|
| 08/10/2024 |
246.838 |
%
|
527,26
|
525,14
|
542,31
|
532,36
|
| 07/10/2024 |
168.511 |
%
|
535,00
|
520,83
|
536,58
|
522,09
|
| 04/10/2024 |
214.375 |
%
|
522,20
|
521,435
|
535,23
|
535,00
|
| 03/10/2024 |
139.782 |
%
|
526,14
|
510,21
|
519,99
|
517,42
|
