HubSpot Inc (HUBS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 02/10/2024 |
325.828 |
%
|
526,14
|
510,24
|
524,095
|
514,56
|
| 01/10/2024 |
229.701 |
%
|
536,46
|
523,98
|
537,32
|
526,66
|
| 30/09/2024 |
115.429 |
%
|
547,24
|
530,17
|
542,59
|
531,60
|
| 27/09/2024 |
140.768 |
%
|
547,24
|
531,635
|
540,41
|
536,00
|
| 26/09/2024 |
298.405 |
%
|
547,24
|
530,955
|
533,525
|
534,88
|
| 25/09/2024 |
120.670 |
%
|
532,685
|
527,95
|
533,525
|
531,19
|
| 24/09/2024 |
373.230 |
%
|
530,00
|
524,68
|
536,5334
|
532,11
|
| 23/09/2024 |
149.523 |
%
|
531,95
|
522,13
|
530,00
|
527,25
|
| 20/09/2024 |
284.311 |
%
|
531,95
|
522,09
|
534,59
|
526,88
|
| 19/09/2024 |
548.607 |
%
|
492,51
|
514,00
|
531,66
|
530,11
|
| 18/09/2024 |
498.304 |
%
|
492,51
|
488,86
|
515,00
|
503,76
|
| 17/09/2024 |
223.004 |
%
|
495,38
|
488,00
|
497,07
|
492,30
|
| 16/09/2024 |
240.662 |
%
|
491,40
|
489,02
|
498,78
|
495,41
|
| 13/09/2024 |
265.773 |
%
|
499,11
|
490,00
|
500,43
|
491,17
|
| 12/09/2024 |
161.714 |
%
|
499,11
|
490,75
|
498,475
|
492,60
|
| 11/09/2024 |
135.437 |
%
|
493,79
|
490,08
|
496,90
|
497,82
|
| 10/09/2024 |
178.410 |
%
|
498,17
|
492,075
|
503,62
|
506,075
|
| 09/09/2024 |
177.964 |
%
|
500,58
|
492,075
|
503,62
|
494,51
|
| 06/09/2024 |
188.004 |
%
|
506,39
|
492,52
|
507,16
|
496,48
|
| 05/09/2024 |
163.150 |
%
|
492,88
|
491,825
|
510,00
|
504,54
|
| 04/09/2024 |
192.653 |
%
|
491,28
|
486,24
|
499,43
|
494,28
|
| 03/09/2024 |
175.354 |
%
|
497,54
|
491,73
|
511,10
|
495,89
|
| 30/08/2024 |
152.763 |
%
|
498,42
|
496,145
|
507,30
|
500,05
|
| 29/08/2024 |
151.455 |
%
|
498,42
|
496,145
|
507,30
|
500,05
|
| 28/08/2024 |
177.141 |
%
|
500,00
|
490,44
|
502,00
|
493,19
|
| 27/08/2024 |
200.108 |
%
|
497,46
|
492,81
|
505,90
|
502,01
|
| 26/08/2024 |
116.129 |
%
|
504,57
|
496,35
|
507,6115
|
499,10
|
| 23/08/2024 |
146.899 |
%
|
498,89
|
495,51
|
503,79
|
503,07
|
| 22/08/2024 |
404.746 |
%
|
498,00
|
494,96
|
505,17
|
496,87
|
| 21/08/2024 |
151.794 |
%
|
498,81
|
485,50
|
499,49
|
495,29
|
| 20/08/2024 |
333.491 |
%
|
498,81
|
484,22
|
500,905
|
487,41
|
| 19/08/2024 |
201.742 |
%
|
498,02
|
496,67
|
502,82
|
497,26
|
| 16/08/2024 |
248.570 |
%
|
488,43
|
487,42
|
498,65
|
497,87
|
| 15/08/2024 |
253.631 |
%
|
489,67
|
485,87
|
494,1875
|
489,51
|
| 14/08/2024 |
244.330 |
%
|
473,68
|
478,16
|
485,81
|
484,26
|
| 13/08/2024 |
336.704 |
%
|
473,68
|
471,71
|
484,575
|
484,61
|
| 12/08/2024 |
284.321 |
%
|
476,58
|
463,32
|
476,585
|
469,29
|
| 09/08/2024 |
370.215 |
%
|
475,05
|
460,555
|
482,0707
|
472,61
|
| 08/08/2024 |
978.606 |
%
|
488,335
|
462,94
|
493,00
|
476,35
|
| 07/08/2024 |
496.508 |
%
|
457,99
|
456,96
|
469,20
|
460,74
|
| 06/08/2024 |
599.150 |
%
|
460,69
|
448,46
|
461,00
|
450,09
|
| 05/08/2024 |
394.438 |
%
|
467,85
|
434,84
|
466,41
|
455,46
|
| 02/08/2024 |
657.101 |
%
|
467,85
|
447,69
|
481,87
|
465,66
|
| 01/08/2024 |
315.209 |
%
|
499,33
|
476,57
|
504,91
|
481,87
|
| 31/07/2024 |
245.812 |
%
|
496,60
|
492,00
|
500,655
|
497,325
|
| 30/07/2024 |
402.530 |
%
|
498,22
|
482,185
|
501,00
|
488,435
|
| 29/07/2024 |
393.609 |
%
|
494,74
|
491,76
|
500,50
|
498,70
|
| 26/07/2024 |
558.536 |
%
|
497,50
|
491,60
|
501,10
|
492,72
|
| 25/07/2024 |
721.967 |
%
|
477,44
|
470,935
|
498,87
|
495,76
|
| 24/07/2024 |
470.919 |
%
|
483,01
|
473,17
|
488,32
|
473,33
|
| 23/07/2024 |
320.139 |
%
|
486,05
|
484,33
|
497,73
|
488,39
|
| 22/07/2024 |
322.826 |
%
|
482,32
|
472,208
|
484,31
|
483,01
|
| 19/07/2024 |
420.746 |
%
|
479,47
|
469,60
|
480,09
|
479,82
|
| 18/07/2024 |
783.552 |
%
|
479,95
|
477,13
|
486,96
|
481,41
|
| 17/07/2024 |
539.338 |
%
|
481,38
|
477,44
|
492,79
|
480,36
|
| 16/07/2024 |
492.896 |
%
|
476,00
|
472,27
|
491,24
|
488,81
|
| 15/07/2024 |
467.696 |
%
|
476,00
|
465,225
|
479,0325
|
471,89
|
