RobinHood Markets Inc (HOOD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
4 055 886 |
3,79%
|
101,36
|
98,90
|
103,15
|
101,93
|
| 20/10/2026 |
3 186 967 |
1,75%
|
95,08
|
94,81
|
101,07
|
98,21
|
| 19/10/2026 |
3 690 210 |
-2,38%
|
100,28
|
96,475
|
101,20
|
96,52
|
| 16/10/2026 |
6 027 504 |
-4,92%
|
102,82
|
97,49
|
104,38
|
98,87
|
| 15/10/2026 |
5 161 285 |
2,88%
|
97,39
|
94,53
|
104,33
|
103,99
|
| 14/10/2026 |
5 697 065 |
-8,54%
|
107,02
|
100,44
|
109,22
|
101,08
|
| 13/10/2026 |
3 619 059 |
1,19%
|
108,79
|
108,53
|
111,97
|
110,52
|
| 12/10/2026 |
2 818 420 |
0,18%
|
108,47
|
107,80
|
109,975
|
109,22
|
| 09/10/2026 |
3 415 308 |
1,88%
|
109,00
|
106,75
|
109,85
|
109,02
|
| 08/10/2026 |
5 103 149 |
-2,28%
|
107,27
|
105,11
|
109,36
|
107,01
|
| 07/10/2026 |
4 083 742 |
-2,22%
|
108,63
|
107,53
|
110,16
|
109,51
|
| 06/10/2026 |
3 846 553 |
-1,85%
|
114,91
|
111,75
|
116,23
|
112,00
|
| 05/10/2026 |
4 632 943 |
1,22%
|
114,68
|
112,60
|
115,48
|
114,11
|
| 02/10/2026 |
6 761 502 |
1,43%
|
113,50
|
112,45
|
119,37
|
112,74
|
| 01/10/2026 |
4 335 738 |
-1,20%
|
111,68
|
110,66
|
113,80
|
111,15
|
| 30/09/2026 |
8 457 030 |
-3,20%
|
122,52
|
111,96
|
123,40
|
112,50
|
| 29/09/2026 |
4 153 599 |
-0,21%
|
118,66
|
114,93
|
119,13
|
116,22
|
| 28/09/2026 |
3 870 972 |
-2,46%
|
118,25
|
116,08
|
120,17
|
116,46
|
| 25/09/2026 |
3 675 352 |
-1,18%
|
121,41
|
117,56
|
121,845
|
119,40
|
| 24/09/2026 |
3 857 622 |
-1,53%
|
119,87
|
119,11
|
123,52
|
120,82
|
| 23/09/2026 |
5 600 275 |
-1,25%
|
122,73
|
122,28
|
126,71
|
122,70
|
| 22/09/2026 |
4 113 577 |
0,77%
|
123,00
|
122,46
|
126,16
|
124,25
|
| 21/09/2026 |
6 625 306 |
2,90%
|
125,00
|
121,51
|
126,41
|
123,30
|
| 18/09/2026 |
11 666 539 |
9,12%
|
113,675
|
111,08
|
120,55
|
119,82
|
| 17/09/2026 |
5 739 460 |
5,16%
|
109,67
|
106,10
|
110,54
|
109,81
|
| 16/09/2026 |
7 893 323 |
-5,46%
|
110,24
|
101,73
|
111,005
|
104,42
|
| 15/09/2026 |
6 824 357 |
-3,39%
|
111,58
|
105,88
|
112,83
|
110,45
|
| 14/09/2026 |
4 583 546 |
1,56%
|
112,50
|
112,02
|
116,33
|
114,33
|
| 11/09/2026 |
4 654 912 |
-0,67%
|
113,35
|
111,07
|
116,335
|
112,57
|
| 10/09/2026 |
4 555 045 |
-1,69%
|
112,50
|
111,98
|
116,30
|
113,33
|
| 09/09/2026 |
4 795 130 |
-1,76%
|
120,72
|
115,09
|
121,42
|
115,28
|
| 08/09/2026 |
6 136 093 |
-3,91%
|
125,00
|
117,08
|
125,00
|
117,34
|
| 04/09/2026 |
6 237 726 |
-2,09%
|
120,59
|
119,82
|
124,60
|
122,11
|
| 03/09/2026 |
12 140 311 |
16,57%
|
113,24
|
113,16
|
124,87
|
124,72
|
| 02/09/2026 |
4 202 141 |
3,36%
|
103,80
|
101,90
|
107,46
|
106,99
|
| 01/09/2026 |
5 056 025 |
-1,24%
|
105,35
|
102,47
|
106,94
|
103,51
|
| 31/08/2026 |
4 413 392 |
0,53%
|
103,26
|
100,69
|
105,46
|
104,81
|
| 28/08/2026 |
4 277 494 |
-5,01%
|
108,73
|
104,15
|
110,49
|
104,26
|
| 27/08/2026 |
3 550 900 |
1,12%
|
110,74
|
107,58
|
112,07
|
109,76
|
| 26/08/2026 |
3 426 068 |
-3,17%
|
110,39
|
108,25
|
111,54
|
108,54
|
| 25/08/2026 |
5 944 724 |
8,17%
|
103,15
|
102,80
|
112,42
|
112,09
|
| 24/08/2026 |
5 579 450 |
-4,17%
|
106,72
|
103,15
|
109,10
|
103,62
|
| 21/08/2026 |
12 016 985 |
13,70%
|
100,95
|
98,80
|
109,71
|
108,13
|
| 20/08/2026 |
6 632 551 |
-0,70%
|
100,98
|
93,66
|
101,61
|
95,10
|
| 19/08/2026 |
6 396 079 |
4,63%
|
92,90
|
92,19
|
99,42
|
95,77
|
| 18/08/2026 |
3 822 837 |
-4,90%
|
93,40
|
91,44
|
94,59
|
91,53
|
| 17/08/2026 |
3 177 765 |
0,72%
|
95,07
|
93,86
|
96,91
|
96,25
|
| 14/08/2026 |
3 720 481 |
-3,83%
|
97,79
|
95,44
|
98,41
|
95,56
|
| 13/08/2026 |
3 676 818 |
4,70%
|
96,78
|
96,45
|
100,33
|
99,37
|
| 12/08/2026 |
3 382 851 |
0,56%
|
96,75
|
93,42
|
97,17
|
94,91
|
| 11/08/2026 |
3 416 593 |
-0,15%
|
95,00
|
92,80
|
95,13
|
94,38
|
| 10/08/2026 |
4 369 365 |
1,32%
|
93,27
|
92,45
|
94,97
|
94,52
|
| 07/08/2026 |
3 777 510 |
2,84%
|
92,87
|
92,52
|
95,75
|
93,29
|
| 06/08/2026 |
3 746 751 |
-2,25%
|
90,61
|
90,25
|
92,59
|
90,71
|
| 05/08/2026 |
3 733 277 |
-0,76%
|
93,97
|
92,35
|
95,55
|
92,80
|
| 04/08/2026 |
6 277 521 |
3,51%
|
92,72
|
90,085
|
95,59
|
93,51
|
| 03/08/2026 |
5 748 775 |
4,37%
|
86,56
|
85,32
|
92,34
|
90,34
|
| 31/07/2026 |
6 543 354 |
-0,05%
|
86,12
|
83,70
|
89,48
|
86,56
|
| 30/07/2026 |
7 793 003 |
-3,61%
|
90,59
|
86,25
|
92,50
|
86,60
|
| 29/07/2026 |
6 667 151 |
-3,15%
|
92,11
|
88,62
|
93,25
|
89,84
|
| 28/07/2026 |
5 965 513 |
-3,02%
|
92,59
|
88,22
|
93,85
|
92,76
|
| 27/07/2026 |
4 553 077 |
0,78%
|
96,99
|
93,235
|
99,38
|
95,65
|
| 24/07/2026 |
6 980 513 |
-6,57%
|
99,73
|
93,06
|
99,97
|
94,91
|
| 23/07/2026 |
5 340 047 |
-2,78%
|
101,78
|
99,33
|
104,09
|
101,58
|
| 22/07/2026 |
2 968 575 |
-1,77%
|
104,72
|
104,34
|
106,885
|
104,48
|
| 21/07/2026 |
5 797 894 |
7,13%
|
102,93
|
102,83
|
108,20
|
106,36
|
| 20/07/2026 |
5 715 550 |
-0,68%
|
102,48
|
98,61
|
102,48
|
99,28
|
| 17/07/2026 |
8 993 459 |
-5,72%
|
100,31
|
96,59
|
104,11
|
99,96
|
| 16/07/2026 |
7 907 823 |
-8,24%
|
113,92
|
105,49
|
114,50
|
106,02
|
| 15/07/2026 |
5 405 986 |
1,84%
|
115,07
|
112,13
|
116,58
|
115,54
|
| 14/07/2026 |
4 963 956 |
3,27%
|
111,26
|
109,10
|
113,69
|
113,45
|
| 13/07/2026 |
5 148 817 |
-1,88%
|
111,08
|
108,865
|
113,64
|
109,86
|
| 10/07/2026 |
6 529 708 |
-2,73%
|
119,00
|
108,85
|
119,32
|
111,97
|
| 09/07/2026 |
5 165 963 |
1,39%
|
112,17
|
111,65
|
117,61
|
115,11
|
| 08/07/2026 |
5 325 105 |
0,56%
|
110,74
|
108,90
|
114,12
|
113,53
|
| 07/07/2026 |
5 627 203 |
-3,96%
|
115,76
|
112,535
|
117,81
|
112,90
|
| 06/07/2026 |
6 698 715 |
4,28%
|
111,58
|
111,52
|
118,63
|
117,55
|
| 02/07/2026 |
9 904 080 |
3,76%
|
113,00
|
110,93
|
120,05
|
112,73
|
| 01/07/2026 |
7 052 044 |
8,35%
|
100,76
|
100,39
|
109,52
|
108,65
|
| 30/06/2026 |
5 083 737 |
-1,52%
|
101,96
|
99,70
|
103,04
|
100,28
|
| 29/06/2026 |
6 057 383 |
3,18%
|
100,68
|
98,06
|
102,83
|
101,83
|
| 26/06/2026 |
21 060 772 |
5,58%
|
93,40
|
93,15
|
99,44
|
98,69
|
| 25/06/2026 |
6 380 648 |
-3,83%
|
98,92
|
92,80
|
99,18
|
93,47
|
| 24/06/2026 |
7 855 991 |
-5,87%
|
102,36
|
96,295
|
104,12
|
97,19
|
| 23/06/2026 |
8 258 846 |
-2,33%
|
101,70
|
101,19
|
105,96
|
103,25
|
| 22/06/2026 |
7 971 502 |
-2,26%
|
108,10
|
105,29
|
112,48
|
105,71
|
| 18/06/2026 |
10 675 091 |
2,80%
|
107,75
|
103,50
|
109,08
|
108,15
|
| 17/06/2026 |
15 286 510 |
8,78%
|
95,82
|
95,76
|
110,72
|
105,20
|
| 16/06/2026 |
8 783 036 |
-1,44%
|
100,19
|
94,59
|
101,88
|
96,71
|
| 15/06/2026 |
9 336 423 |
5,29%
|
98,84
|
97,49
|
100,87
|
98,12
|
| 12/06/2026 |
7 280 257 |
1,04%
|
92,92
|
90,25
|
96,10
|
93,19
|
| 11/06/2026 |
9 868 601 |
6,80%
|
86,93
|
85,74
|
93,63
|
92,23
|
| 10/06/2026 |
11 351 858 |
3,09%
|
84,23
|
84,20
|
91,44
|
86,36
|
| 09/06/2026 |
7 592 198 |
-1,49%
|
85,95
|
78,95
|
88,07
|
83,77
|
| 08/06/2026 |
4 699 740 |
3,12%
|
84,63
|
82,85
|
85,63
|
85,04
|
| 05/06/2026 |
9 610 077 |
-6,63%
|
86,40
|
79,50
|
87,32
|
82,47
|
| 04/06/2026 |
8 875 394 |
6,61%
|
83,25
|
82,82
|
88,62
|
88,33
|
| 03/06/2026 |
6 390 165 |
-6,02%
|
86,42
|
82,42
|
86,79
|
82,85
|
| 02/06/2026 |
7 756 873 |
-2,83%
|
88,80
|
86,13
|
89,42
|
88,16
|
| 01/06/2026 |
10 915 564 |
-3,79%
|
89,98
|
85,60
|
92,40
|
90,73
|
