RobinHood Markets Inc (HOOD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
22/12/2023	6.389.890	0,00%	13,01	12,795	13,15	12,89
21/12/2023	8.754.560	2,14%	12,81	12,52	13,0599	12,89
20/12/2023	18.522.569	-3,80%	13,30	12,59	13,44	12,67
19/12/2023	19.653.606	10,39%	12,04	12,04	13,19	13,17
18/12/2023	8.486.467	1,88%	12,35	11,53	11,98	11,91
15/12/2023	9.784.166	-3,31%	12,35	11,52	12,019	11,69
14/12/2023	13.602.469	0,83%	12,35	11,795	12,38	12,09
13/12/2023	13.886.416	3,10%	11,61	11,1002	12,02	11,99
12/12/2023	8.460.436	-0,68%	11,80	11,54	11,90	11,63
11/12/2023	11.369.262	-0,17%	11,55	11,325	11,79	11,71
08/12/2023	14.334.980	2,18%	11,24	11,03	11,74	11,73
07/12/2023	16.400.385	1,86%	11,07	10,81	11,7179	11,48
06/12/2023	29.621.573	6,93%	10,88	10,735	11,6499	11,26
05/12/2023	23.566.334	10,26%	9,76	9,66	10,6385	10,53
04/12/2023	8.259.500	2,47%	9,45	9,33	9,735	9,55
01/12/2023	8.640.890	5,91%	8,82	8,82	9,39	9,32
30/11/2023	8.251.956	-1,40%	9,19	8,69	9,20	8,795
29/11/2023	7.973.927	3,24%	8,82	8,77	9,18	8,92
28/11/2023	6.170.791	2,98%	8,27	8,35	8,65	8,64
27/11/2023	4.273.934	1,21%	8,27	8,21	8,46	8,39
24/11/2023	1.694.971	0,73%	8,01	8,13	8,30	8,28
23/11/2023	4.848.169	2,51%	8,01	7,98	8,255	8,18
22/11/2023	4.752.393	3,01%	8,01	7,98	8,255	8,22
21/11/2023	4.346.953	-1,85%	8,08	7,96	8,125	7,98
20/11/2023	4.353.777	0,37%	8,10	7,99	8,268	8,13
17/11/2023	5.411.102	2,02%	7,98	7,925	8,135	8,10
16/11/2023	7.637.588	-4,68%	8,28	7,911	8,29	7,94
15/11/2023	6.145.715	-1,88%	8,55	8,31	8,61	8,34
14/11/2023	6.230.218	2,29%	8,55	8,45	8,71	8,50
13/11/2023	5.043.035	0,97%	8,16	8,1298	8,41	8,31
10/11/2023	5.953.816	3,78%	8,54	7,99	8,30	8,23
09/11/2023	8.771.156	-5,26%	8,54	7,92	8,595	7,925
08/11/2023	15.253.985	-14,24%	9,61	8,28	8,88	8,3701
07/11/2023	5.949.888	2,40%	9,61	9,595	9,85	9,82
06/11/2023	2.363.002	-0,72%	9,19	9,52	9,82	9,62
03/11/2023	4.831.388	2,22%	9,19	9,56	9,79	9,69
02/11/2023	3.849.911	4,41%	9,19	9,19	9,505	9,48
01/11/2023	2.360.947	-0,66%	9,17	8,925	9,22	9,08
31/10/2023	2.069.471	0,66%	9,12	9,045	9,16	9,14
30/10/2023	2.038.472	2,02%	9,17	8,905	9,14	9,08
27/10/2023	1.533.537	-1,70%	9,17	8,91	9,20	8,945
26/10/2023	2.496.612	0,78%	9,21	8,945	9,23	9,10
25/10/2023	3.323.025	-3,11%	9,34	9,01	9,28	9,03
24/10/2023	3.169.038	1,64%	9,34	9,2498	9,595	9,32
23/10/2023	2.722.678	0,44%	9,05	8,975	9,39	9,17
20/10/2023	2.765.112	1,78%	8,95	8,89	9,22	9,13
19/10/2023	2.946.110	-2,61%	9,50	8,96	9,24	8,97
18/10/2023	2.718.715	-4,06%	9,22	9,15	9,54	9,21
17/10/2023	4.098.338	3,00%	9,22	9,14	9,64	9,60
16/10/2023	2.097.453	1,97%	9,16	9,14	9,385	9,32
13/10/2023	3.003.250	-1,62%	9,30	9,12	9,365	9,14
12/10/2023	3.873.085	-4,42%	10,05	9,28	9,76	9,29
11/10/2023	3.559.594	-3,19%	10,05	9,68	10,1775	9,72
10/10/2023	2.678.632	1,72%	9,82	9,86	10,19	10,04