RobinHood Markets Inc (HOOD)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/07/2024 |
3.610.916 |
-1,83%
|
24,18
|
23,575
|
24,875
|
24,18
|
| 16/07/2024 |
5.392.424 |
2,88%
|
24,01
|
23,35
|
24,805
|
24,63
|
| 15/07/2024 |
5.535.565 |
7,45%
|
23,01
|
22,76
|
24,005
|
23,94
|
| 12/07/2024 |
2.940.582 |
1,09%
|
22,00
|
21,76
|
22,44
|
22,28
|
| 11/07/2024 |
3.276.399 |
-1,25%
|
22,65
|
21,98
|
22,98
|
22,04
|
| 10/07/2024 |
3.539.360 |
-1,24%
|
22,71
|
22,085
|
22,87
|
22,32
|
| 09/07/2024 |
2.590.713 |
2,31%
|
22,25
|
22,17
|
23,265
|
22,60
|
| 08/07/2024 |
2.337.439 |
-2,60%
|
22,69
|
21,92
|
22,88
|
22,09
|
| 05/07/2024 |
2.296.570 |
-0,92%
|
22,03
|
21,73
|
22,74
|
22,68
|
| 04/07/2024 |
2.067.181 |
0,00%
|
22,50
|
22,48
|
23,12
|
22,89
|
| 03/07/2024 |
2.067.181 |
1,92%
|
22,50
|
22,48
|
23,12
|
22,89
|
| 02/07/2024 |
2.601.325 |
-1,45%
|
22,60
|
22,07
|
22,80
|
22,46
|
| 01/07/2024 |
3.164.530 |
0,35%
|
22,82
|
22,435
|
23,125
|
22,79
|
| 28/06/2024 |
3.990.278 |
0,53%
|
22,64
|
22,34
|
23,085
|
22,71
|
| 27/06/2024 |
2.009.000 |
1,26%
|
22,44
|
22,27
|
22,79
|
22,59
|
| 26/06/2024 |
5.050.480 |
0,77%
|
22,68
|
22,225
|
23,325
|
22,31
|
| 25/06/2024 |
3.772.154 |
3,60%
|
21,50
|
21,23
|
22,285
|
22,14
|
| 24/06/2024 |
5.181.147 |
-4,13%
|
21,83
|
20,88
|
22,32
|
21,37
|
| 21/06/2024 |
6.408.930 |
2,58%
|
21,54
|
21,26
|
22,32
|
22,29
|
| 20/06/2024 |
3.809.010 |
-0,60%
|
22,00
|
21,185
|
22,065
|
21,73
|
| 19/06/2024 |
3.000.056 |
0,00%
|
21,97
|
21,81
|
22,22
|
21,86
|
| 18/06/2024 |
3.000.056 |
-2,50%
|
21,97
|
21,81
|
22,22
|
21,86
|
| 17/06/2024 |
8.818.864 |
-0,42%
|
22,34
|
21,59
|
22,72
|
22,325
|
| 14/06/2024 |
7.756.799 |
-3,99%
|
23,66
|
22,36
|
23,565
|
22,38
|
| 13/06/2024 |
7.492.867 |
-1,48%
|
23,66
|
22,92
|
23,74
|
23,35
|
| 12/06/2024 |
12.848.651 |
2,13%
|
24,00
|
23,5302
|
24,28
|
23,715
|
| 11/06/2024 |
8.868.353 |
-1,11%
|
22,13
|
22,13
|
23,48
|
23,16
|
| 10/06/2024 |
11.709.072 |
5,59%
|
22,13
|
22,0601
|
23,525
|
23,42
|
| 07/06/2024 |
15.447.807 |
-3,40%
|
22,52
|
22,145
|
23,69
|
22,19
|
| 06/06/2024 |
26.037.603 |
5,89%
|
22,24
|
21,744
|
23,25
|
22,84
|
| 05/06/2024 |
9.096.162 |
3,80%
|
21,03
|
20,39
|
21,59
|
21,57
|
| 04/06/2024 |
10.789.579 |
-2,35%
|
21,90
|
20,66
|
21,625
|
20,78
|
| 03/06/2024 |
17.671.961 |
1,82%
|
21,90
|
20,73
|
22,40
|
21,28
|
| 31/05/2024 |
21.341.343 |
-4,30%
|
21,88
|
20,17
|
22,34
|
20,90
|
| 30/05/2024 |
23.515.820 |
3,25%
|
21,30
|
20,91
|
22,255
|
21,7698
|
| 29/05/2024 |
14.238.347 |
2,69%
|
20,73
|
20,27
|
21,1399
|
21,02
|
| 28/05/2024 |
10.540.317 |
-0,24%
|
20,62
|
20,05
|
20,99
|
20,46
|
| 27/05/2024 |
4.664.229 |
0,00%
|
19,30
|
19,07
|
20,56
|
20,51
|
| 24/05/2024 |
4.664.229 |
4,32%
|
19,30
|
19,07
|
20,56
|
20,51
|
| 23/05/2024 |
11.172.380 |
-2,14%
|
20,90
|
19,115
|
19,94
|
19,24
|
| 22/05/2024 |
13.030.018 |
-6,20%
|
20,90
|
19,59
|
21,03
|
19,66
|
| 21/05/2024 |
13.615.776 |
0,58%
|
21,04
|
20,41
|
21,21
|
20,96
|
| 20/05/2024 |
17.091.326 |
3,48%
|
19,95
|
19,53
|
20,89
|
20,79
|
| 17/05/2024 |
36.067.196 |
12,01%
|
18,91
|
18,45
|
20,34
|
20,05
|
| 16/05/2024 |
13.764.185 |
-3,35%
|
18,28
|
17,87
|
19,24
|
17,90
|
| 15/05/2024 |
11.739.861 |
2,75%
|
18,28
|
17,57
|
18,5799
|
18,515
|
| 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
|
Por favor leia o