RobinHood Markets Inc (HOOD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/12/2024	9.411.881	0,00%	40,00	37,795	40,57	40,00
04/12/2024	9.411.881	3,52%	40,00	37,795	40,57	40,00
03/12/2024	5.779.426	2,71%	36,86	36,61	38,705	38,64
02/12/2024	4.140.285	0,21%	37,97	37,53	38,785	37,62
29/11/2024	3.106.977	-0,29%	38,54	37,51	39,145	37,54
28/11/2024	4.264.455	0,00%	37,55	37,04	38,29	37,65
27/11/2024	4.264.455	3,38%	37,55	37,04	38,29	37,65
26/11/2024	4.547.296	-3,78%	36,95	36,15	37,90	36,42
25/11/2024	8.469.696	3,27%	39,16	37,305	39,74	37,85
22/11/2024	6.328.743	4,45%	34,95	34,175	36,835	36,65
21/11/2024	7.539.157	-2,74%	36,88	34,64	36,92	35,09
20/11/2024	9.176.549	2,38%	37,00	35,73	38,10	36,08
19/11/2024	7.046.209	0,69%	34,56	34,00	36,315	35,24
18/11/2024	9.801.321	8,29%	33,14	32,90	35,61	35,00
15/11/2024	3.999.148	0,31%	31,89	31,275	32,355	32,32
14/11/2024	4.133.518	0,97%	32,71	31,61	32,79	32,22
13/11/2024	6.440.615	-3,30%	33,55	31,825	34,10	31,91
12/11/2024	6.741.642	0,61%	31,72	31,46	33,76	33,00
11/11/2024	11.328.964	7,40%	33,00	32,25	34,31	32,80
08/11/2024	5.244.766	4,02%	29,35	29,22	30,62	30,54
07/11/2024	6.166.137	-1,67%	29,00	28,70	30,035	29,36
06/11/2024	12.563.725	19,63%	27,65	26,76	30,055	29,86
05/11/2024	3.148.993	2,63%	24,46	24,44	25,275	24,96
04/11/2024	3.932.303	1,46%	23,67	23,545	24,55	24,32
01/11/2024	4.559.735	2,04%	23,67	23,00	24,115	23,97
31/10/2024	11.656.540	-16,73%	25,76	23,285	26,47	23,49
30/10/2024	6.176.287	0,64%	27,93	27,56	28,575	28,21
29/10/2024	4.067.733	0,54%	28,08	27,62	28,35	28,03
28/10/2024	3.613.648	3,03%	27,87	27,52	28,22	27,88
25/10/2024	2.200.794	-0,59%	27,51	26,92	27,75	27,06
24/10/2024	2.065.620	1,95%	26,94	26,69	27,33	27,22
23/10/2024	2.779.784	-2,59%	27,11	26,28	27,385	26,70
22/10/2024	3.569.243	1,63%	26,90	26,85	27,595	27,41
21/10/2024	2.793.577	0,52%	26,79	26,18	27,10	26,97
18/10/2024	2.714.249	1,94%	26,50	26,42	27,04	26,83
17/10/2024	2.671.075	-2,27%	27,00	26,09	27,07	26,32
16/10/2024	3.226.627	0,49%	27,02	26,57	27,17	26,93
15/10/2024	4.582.771	-0,74%	27,14	25,905	27,33	26,80
14/10/2024	4.723.907	2,78%	26,95	26,16	27,14	27,00
11/10/2024	3.946.580	3,02%	25,75	25,69	26,62	26,27
10/10/2024	3.208.493	-0,59%	25,50	24,705	25,87	25,50
09/10/2024	6.368.579	0,16%	25,50	24,17	25,69	25,65
08/10/2024	8.331.187	9,82%	23,53	23,45	25,795	25,61
07/10/2024	3.331.233	1,88%	22,73	22,73	23,425	23,32
04/10/2024	2.292.995	2,05%	23,08	22,61	23,385	22,89
03/10/2024	2.119.665	-0,88%	22,44	22,055	22,705	22,43
02/10/2024	2.713.082	1,34%	22,42	22,33	23,18	22,63
01/10/2024	3.082.035	-4,65%	23,42	22,28	23,45	22,33
30/09/2024	2.947.505	-1,97%	23,98	23,09	24,13	23,42
27/09/2024	4.238.962	6,51%	22,53	22,415	23,97	23,89
26/09/2024	2.709.060	0,18%	22,80	22,195	22,88	22,43
25/09/2024	1.503.285	-1,67%	22,58	22,335	22,81	22,39
24/09/2024	3.085.192	0,31%	22,61	22,26	22,845	22,77
23/09/2024	4.619.300	-0,13%	22,79	22,625	23,32	22,70
20/09/2024	12.430.905	-0,35%	22,78	22,315	22,955	22,73
19/09/2024	4.283.704	-0,61%	23,88	22,74	24,05	22,81
18/09/2024	4.230.828	1,37%	22,72	22,34	23,49	22,95
17/09/2024	2.643.208	1,94%	22,57	22,42	22,92	22,64
16/09/2024	2.535.762	0,63%	21,65	21,51	22,535	22,21
13/09/2024	3.356.912	1,99%	21,72	21,61	22,425	22,07
12/09/2024	3.791.869	4,85%	20,83	20,67	21,73	21,64
11/09/2024	3.723.879	4,77%	19,58	19,54	20,795	20,64
10/09/2024	2.557.805	0,20%	19,66	18,83	19,735	19,70
09/09/2024	3.091.617	3,80%	19,20	19,04	19,83	19,66
06/09/2024	3.846.019	-3,71%	19,79	18,71	20,235	18,94
05/09/2024	3.008.863	2,93%	19,01	18,845	19,68	19,67
04/09/2024	3.173.692	-1,34%	19,02	18,82	19,605	19,11
03/09/2024	3.966.437	-3,73%	19,75	19,22	19,96	19,37
02/09/2024	4.023.966	0,00%	20,33	19,835	20,38	20,12
30/08/2024	4.023.966	-0,25%	20,33	19,835	20,38	20,12
29/08/2024	2.120.442	-0,74%	20,35	20,10	20,65	20,17
28/08/2024	3.074.294	-4,87%	21,15	20,00	21,195	20,32
27/08/2024	2.138.776	1,91%	20,80	20,595	21,535	21,36
26/08/2024	3.846.523	-0,76%	21,12	20,79	21,155	20,96
23/08/2024	3.375.433	6,18%	20,08	20,00	21,205	21,12
22/08/2024	2.208.602	-1,44%	20,12	19,855	20,36	19,89
21/08/2024	2.645.973	1,77%	19,73	19,52	20,205	20,18
20/08/2024	2.605.087	-2,22%	20,33	19,695	20,43	19,83
19/08/2024	2.872.974	1,50%	19,90	19,815	20,305	20,28
16/08/2024	3.539.118	2,20%	19,51	19,40	20,04	19,98
15/08/2024	5.212.716	4,83%	19,32	19,135	20,06	19,55
14/08/2024	4.163.847	1,30%	18,73	18,575	19,055	18,65
13/08/2024	3.120.838	-0,70%	18,78	18,365	18,835	18,41
12/08/2024	4.384.323	3,46%	18,36	18,11	18,78	18,54
09/08/2024	4.713.768	1,07%	17,85	17,555	18,27	17,92
08/08/2024	10.991.676	3,56%	17,62	16,68	18,09	17,73
07/08/2024	8.322.912	-0,52%	17,63	16,87	17,64	17,12
06/08/2024	6.091.359	4,81%	17,00	16,25	17,51	17,21
05/08/2024	11.980.187	-8,17%	14,70	13,98	16,72	16,42
02/08/2024	7.454.825	-11,66%	19,15	17,695	19,29	17,88
01/08/2024	3.368.292	-1,60%	20,89	19,83	21,29	20,24
31/07/2024	2.622.850	0,83%	20,84	20,53	21,205	20,57
30/07/2024	3.085.249	-3,68%	21,30	20,295	21,34	20,40
29/07/2024	2.584.256	-0,09%	21,56	20,96	21,83	21,18
26/07/2024	2.195.356	0,09%	21,59	21,125	21,985	21,20
25/07/2024	2.807.946	-1,07%	21,20	20,64	21,78	21,18
24/07/2024	4.008.567	-6,38%	22,68	21,365	22,90	21,41
23/07/2024	2.508.693	-2,35%	23,35	22,82	23,39	22,87
22/07/2024	3.868.470	0,04%	23,24	23,10	24,01	23,42
19/07/2024	2.336.643	2,54%	22,94	22,81	23,87	23,41