RobinHood Markets Inc (HOOD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/05/2024 |
1.513.257 |
-1,11%
|
18,28
|
17,79
|
18,43
|
17,82
|
| 14/05/2024 |
21.285.020 |
6,69%
|
17,80
|
17,65
|
18,67
|
18,02
|
| 13/05/2024 |
15.598.628 |
4,07%
|
16,62
|
16,57
|
17,61
|
16,89
|
| 10/05/2024 |
14.286.562 |
-5,95%
|
17,42
|
16,22
|
17,685
|
16,27
|
| 09/05/2024 |
32.953.405 |
-2,97%
|
19,05
|
17,04
|
19,47
|
17,32
|
| 08/05/2024 |
9.875.507 |
-0,78%
|
17,60
|
17,37
|
17,935
|
17,85
|
| 07/05/2024 |
7.194.577 |
1,18%
|
17,75
|
17,68
|
18,26
|
17,99
|
| 06/05/2024 |
11.312.881 |
-0,95%
|
17,62
|
17,48
|
18,46
|
17,78
|
| 03/05/2024 |
5.529.258 |
1,93%
|
17,71
|
17,63
|
18,135
|
17,95
|
| 02/05/2024 |
4.350.298 |
5,23%
|
17,71
|
16,765
|
17,63
|
17,52
|
| 01/05/2024 |
5.197.169 |
1,15%
|
17,71
|
16,315
|
17,35
|
16,68
|
| 30/04/2024 |
5.249.789 |
-4,73%
|
17,71
|
16,47
|
17,30
|
16,52
|
| 29/04/2024 |
4.958.078 |
-3,02%
|
17,71
|
17,30
|
18,29
|
17,34
|
| 26/04/2024 |
5.329.150 |
4,44%
|
17,09
|
16,92
|
17,90
|
17,88
|
| 25/04/2024 |
3.942.147 |
-0,64%
|
17,09
|
16,57
|
17,26
|
17,20
|
| 24/04/2024 |
3.641.776 |
-1,76%
|
17,09
|
17,08
|
17,89
|
17,31
|
| 23/04/2024 |
4.155.369 |
2,50%
|
17,09
|
17,09
|
17,815
|
17,62
|
| 22/04/2024 |
4.162.135 |
3,37%
|
17,19
|
16,67
|
17,345
|
17,19
|
| 19/04/2024 |
6.081.814 |
-2,52%
|
17,19
|
16,5001
|
17,225
|
16,65
|
| 18/04/2024 |
4.855.052 |
0,00%
|
17,19
|
16,902
|
17,595
|
17,08
|
| 17/04/2024 |
6.501.820 |
-1,16%
|
17,13
|
16,46
|
17,45
|
17,11
|
| 16/04/2024 |
5.508.812 |
0,70%
|
17,13
|
16,84
|
17,575
|
17,31
|
| 15/04/2024 |
8.505.767 |
-4,34%
|
18,08
|
16,975
|
18,26
|
17,19
|
| 12/04/2024 |
5.813.782 |
-5,47%
|
17,70
|
17,83
|
18,885
|
17,96
|
| 11/04/2024 |
8.750.379 |
3,22%
|
17,70
|
17,70
|
19,0489
|
18,93
|
| 10/04/2024 |
4.673.993 |
0,14%
|
19,00
|
17,59
|
18,44
|
18,325
|
| 09/04/2024 |
4.840.781 |
-1,40%
|
19,00
|
18,0001
|
18,75
|
18,30
|
| 08/04/2024 |
4.797.731 |
0,87%
|
19,00
|
18,45
|
19,10
|
18,56
|
| 05/04/2024 |
6.860.025 |
0,81%
|
18,23
|
17,87
|
18,825
|
18,60
|
| 04/04/2024 |
9.684.541 |
-3,96%
|
18,92
|
18,28
|
19,29
|
18,45
|
| 03/04/2024 |
5.526.738 |
0,05%
|
18,92
|
18,86
|
19,54
|
19,21
|
| 02/04/2024 |
9.809.834 |
-0,98%
|
19,91
|
18,04
|
19,33
|
19,2201
|
| 01/04/2024 |
10.006.877 |
-3,45%
|
19,91
|
19,37
|
20,16
|
19,435
|
| 28/03/2024 |
10.304.978 |
0,60%
|
20,01
|
19,88
|
20,53
|
20,13
|
| 27/03/2024 |
18.510.572 |
3,89%
|
20,51
|
19,62
|
20,54
|
20,03
|
| 26/03/2024 |
7.867.431 |
1,05%
|
19,32
|
19,162
|
19,6099
|
19,28
|
| 25/03/2024 |
9.402.837 |
4,59%
|
18,40
|
18,395
|
19,10
|
19,14
|
| 22/03/2024 |
6.649.239 |
-4,14%
|
18,64
|
18,24
|
18,946
|
18,30
|
| 21/03/2024 |
10.343.855 |
2,86%
|
18,66
|
18,40
|
19,415
|
19,09
|
| 20/03/2024 |
8.989.156 |
7,66%
|
17,24
|
17,12
|
18,56
|
18,56
|
| 19/03/2024 |
9.115.770 |
-5,33%
|
18,04
|
16,6952
|
17,83
|
17,24
|
| 18/03/2024 |
8.044.875 |
0,33%
|
18,04
|
17,835
|
18,41
|
18,21
|
| 15/03/2024 |
11.532.866 |
0,55%
|
17,82
|
17,50
|
18,37
|
18,15
|
| 14/03/2024 |
30.844.308 |
5,07%
|
19,12
|
17,745
|
19,22
|
18,03
|
| 13/03/2024 |
7.223.953 |
4,45%
|
16,31
|
16,26
|
17,36
|
17,12
|
| 12/03/2024 |
8.439.340 |
-2,79%
|
16,85
|
16,19
|
16,90
|
16,39
|
| 11/03/2024 |
8.943.008 |
-0,82%
|
17,00
|
16,76
|
17,465
|
16,86
|
| 08/03/2024 |
12.807.621 |
3,91%
|
16,55
|
16,57
|
17,61
|
17,00
|
| 07/03/2024 |
5.988.810 |
-0,61%
|
16,55
|
16,13
|
16,57
|
16,30
|
| 06/03/2024 |
7.983.763 |
2,95%
|
16,10
|
15,7705
|
16,585
|
16,40
|
| 05/03/2024 |
10.806.279 |
-4,21%
|
16,26
|
15,66
|
16,33
|
15,93
|
| 04/03/2024 |
11.146.162 |
0,72%
|
17,00
|
16,54
|
17,22
|
16,70
|
| 01/03/2024 |
7.822.684 |
1,47%
|
16,30
|
16,13
|
16,60
|
16,55
|
| 29/02/2024 |
13.125.847 |
0,87%
|
16,17
|
15,67
|
16,51
|
16,27
|
| 28/02/2024 |
14.775.154 |
-0,74%
|
16,06
|
15,915
|
16,53
|
16,13
|
| 27/02/2024 |
15.185.832 |
3,98%
|
14,70
|
15,55
|
16,29
|
16,21
|
| 26/02/2024 |
15.792.137 |
7,67%
|
14,70
|
14,69
|
15,60
|
15,59
|
| 23/02/2024 |
9.968.686 |
3,65%
|
13,71
|
14,01
|
14,50
|
14,48
|
| 22/02/2024 |
6.700.645 |
2,80%
|
13,71
|
13,595
|
14,09
|
13,97
|
| 21/02/2024 |
8.553.001 |
-3,55%
|
14,00
|
13,39
|
13,85
|
13,59
|
| 20/02/2024 |
10.373.048 |
0,64%
|
14,00
|
13,68
|
14,228
|
14,09
|
| 19/02/2024 |
9.400.271 |
0,00%
|
13,35
|
13,34
|
14,355
|
14,00
|
| 16/02/2024 |
9.400.271 |
4,63%
|
13,35
|
13,34
|
14,355
|
14,00
|
| 15/02/2024 |
13.617.218 |
0,30%
|
13,39
|
13,04
|
13,545
|
13,42
|
| 14/02/2024 |
48.622.960 |
12,58%
|
13,65
|
12,765
|
13,89
|
13,33
|
| 13/02/2024 |
14.733.513 |
-0,50%
|
11,61
|
11,50
|
11,95
|
11,95
|
| 12/02/2024 |
11.689.421 |
3,98%
|
11,70
|
11,65
|
12,13
|
12,01
|
| 09/02/2024 |
6.474.019 |
2,94%
|
11,40
|
11,25
|
11,60
|
11,55
|
| 08/02/2024 |
4.890.365 |
2,00%
|
10,84
|
11,0012
|
11,34
|
11,22
|
| 07/02/2024 |
4.478.162 |
2,04%
|
10,84
|
10,645
|
11,075
|
11,00
|
| 06/02/2024 |
2.713.276 |
2,08%
|
10,57
|
10,535
|
10,795
|
10,78
|
| 05/02/2024 |
4.104.487 |
-3,30%
|
10,82
|
10,51
|
10,875
|
10,56
|
| 02/02/2024 |
3.718.877 |
0,09%
|
10,79
|
10,65
|
11,0199
|
10,92
|
| 01/02/2024 |
2.892.404 |
1,12%
|
10,79
|
10,61
|
10,94
|
10,86
|
| 31/01/2024 |
4.206.611 |
-2,36%
|
10,94
|
10,705
|
11,17
|
10,75
|
| 30/01/2024 |
3.812.581 |
-2,39%
|
11,23
|
10,95
|
11,28
|
11,04
|
| 29/01/2024 |
6.163.280 |
4,82%
|
10,83
|
10,76
|
11,315
|
11,31
|
| 26/01/2024 |
2.479.951 |
0,84%
|
10,85
|
10,7158
|
11,0088
|
10,79
|
| 25/01/2024 |
3.109.037 |
-1,02%
|
10,85
|
10,62
|
10,8984
|
10,70
|
| 24/01/2024 |
3.578.489 |
-1,28%
|
11,16
|
10,73
|
11,225
|
10,81
|
| 23/01/2024 |
3.715.733 |
-0,36%
|
11,16
|
10,8725
|
11,30
|
10,95
|
| 22/01/2024 |
5.346.089 |
2,61%
|
10,81
|
10,81
|
11,17
|
10,99
|
| 19/01/2024 |
4.588.398 |
0,38%
|
10,76
|
10,38
|
10,75
|
10,71
|
| 18/01/2024 |
4.709.245 |
0,19%
|
10,76
|
10,53
|
10,825
|
10,67
|
| 17/01/2024 |
5.195.539 |
-2,56%
|
10,71
|
10,52
|
10,74
|
10,65
|
| 16/01/2024 |
5.364.956 |
-0,82%
|
12,50
|
10,62
|
11,0256
|
10,93
|
| 15/01/2024 |
9.554.585 |
-5,89%
|
12,50
|
10,99
|
11,524
|
11,02
|
| 12/01/2024 |
9.554.585 |
-5,89%
|
12,50
|
10,99
|
11,524
|
11,02
|
| 11/01/2024 |
7.487.464 |
-3,54%
|
12,50
|
11,63
|
12,545
|
11,71
|
| 10/01/2024 |
4.538.023 |
-0,49%
|
12,18
|
11,78
|
12,34
|
12,14
|
| 09/01/2024 |
4.469.445 |
-1,77%
|
12,25
|
12,135
|
12,35
|
12,20
|
| 08/01/2024 |
10.187.155 |
4,80%
|
11,97
|
11,96
|
12,5799
|
12,4602
|
| 05/01/2024 |
5.218.140 |
-0,75%
|
11,67
|
11,78
|
12,16
|
11,89
|
| 04/01/2024 |
5.157.448 |
1,61%
|
11,67
|
11,63
|
12,17
|
11,98
|
| 03/01/2024 |
7.896.927 |
-4,69%
|
11,68
|
11,57
|
11,97
|
11,79
|
| 02/01/2024 |
6.720.324 |
-2,47%
|
13,16
|
12,28
|
12,75
|
12,425
|
| 29/12/2023 |
8.387.661 |
-3,34%
|
13,16
|
12,52
|
13,17
|
12,7402
|
| 28/12/2023 |
5.221.619 |
-0,60%
|
13,00
|
13,07
|
13,28
|
13,18
|
| 27/12/2023 |
10.304.516 |
2,47%
|
13,00
|
12,915
|
13,51
|
13,26
|
| 26/12/2023 |
4.998.110 |
-0,08%
|
13,00
|
12,86
|
13,14
|
12,94
|
Por favor leia o