RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09-10-2023 |
2.063.106 |
-0,60%
|
9,62
|
9,715
|
9,96
|
9,87
|
| 06-10-2023 |
2.995.160 |
2,06%
|
9,62
|
9,62
|
9,99
|
9,93
|
| 05-10-2023 |
2.845.522 |
0,52%
|
9,50
|
9,495
|
9,82
|
9,73
|
| 04-10-2023 |
2.400.846 |
1,57%
|
9,61
|
9,43
|
9,69
|
9,68
|
| 03-10-2023 |
2.501.495 |
-2,06%
|
9,77
|
9,49
|
9,7799
|
9,53
|
| 02-10-2023 |
3.171.555 |
-0,82%
|
9,60
|
9,59
|
9,895
|
9,73
|
| 29-09-2023 |
2.612.191 |
1,34%
|
9,60
|
9,69
|
10,01
|
9,81
|
| 28-09-2023 |
1.957.308 |
1,15%
|
9,60
|
9,48
|
9,84
|
9,68
|
| 27-09-2023 |
2.435.626 |
0,21%
|
9,61
|
9,44
|
9,77
|
9,55
|
| 26-09-2023 |
3.485.477 |
-1,55%
|
9,57
|
9,49
|
9,765
|
9,53
|
| 25-09-2023 |
2.543.578 |
-0,21%
|
9,57
|
9,55
|
9,77
|
9,68
|
| 22-09-2023 |
3.073.834 |
-1,32%
|
10,01
|
9,64
|
9,965
|
9,70
|
| 21-09-2023 |
4.131.194 |
-3,82%
|
10,01
|
9,8209
|
10,02
|
9,83
|
| 20-09-2023 |
3.065.247 |
-2,39%
|
10,45
|
10,21
|
10,65
|
10,22
|
| 19-09-2023 |
2.559.826 |
-1,23%
|
10,58
|
10,36
|
10,58
|
10,47
|
| 18-09-2023 |
3.389.138 |
0,28%
|
10,66
|
10,58
|
10,79
|
10,70
|
| 15-09-2023 |
5.505.555 |
0,95%
|
10,63
|
10,43
|
10,695
|
10,67
|
| 14-09-2023 |
3.734.467 |
-0,47%
|
10,63
|
10,42
|
10,66
|
10,57
|
| 13-09-2023 |
2.881.047 |
-1,67%
|
10,76
|
10,59
|
10,8107
|
10,62
|
| 12-09-2023 |
2.941.654 |
-0,37%
|
10,81
|
10,79
|
11,01
|
10,80
|
| 11-09-2023 |
3.065.006 |
0,98%
|
10,69
|
10,71
|
10,90
|
10,845
|
| 08-09-2023 |
2.854.460 |
0,00%
|
10,69
|
10,52
|
10,80
|
10,74
|
| 07-09-2023 |
2.529.288 |
-0,46%
|
10,61
|
10,53
|
10,77
|
10,74
|
| 06-09-2023 |
3.584.443 |
-0,28%
|
11,00
|
10,71
|
10,935
|
10,79
|
| 05-09-2023 |
5.015.369 |
-2,43%
|
11,00
|
10,66
|
11,02
|
10,84
|
| 04-09-2023 |
5.665.142 |
2,02%
|
11,10
|
11,06
|
11,37
|
11,11
|
| 01-09-2023 |
5.665.142 |
2,02%
|
11,10
|
11,06
|
11,37
|
11,11
|
| 31-08-2023 |
20.517.329 |
-1,54%
|
11,10
|
10,77
|
11,165
|
10,89
|
| 30-08-2023 |
4.086.045 |
0,36%
|
10,90
|
10,90
|
11,15
|
11,06
|
| 29-08-2023 |
5.184.984 |
4,46%
|
10,62
|
10,46
|
11,08
|
11,02
|
| 28-08-2023 |
2.654.078 |
0,10%
|
10,62
|
10,505
|
10,72
|
10,55
|
| 25-08-2023 |
2.387.244 |
1,64%
|
10,38
|
10,33
|
10,595
|
10,54
|
| 24-08-2023 |
2.484.955 |
-1,33%
|
10,52
|
10,27
|
10,52
|
10,36
|
| 23-08-2023 |
3.578.510 |
1,16%
|
10,39
|
10,34
|
10,60
|
10,50
|
| 22-08-2023 |
3.741.675 |
-0,14%
|
10,50
|
10,32
|
10,605
|
10,375
|
| 21-08-2023 |
3.810.976 |
0,88%
|
10,27
|
10,13
|
10,445
|
10,34
|
| 18-08-2023 |
5.178.615 |
1,79%
|
10,33
|
9,84
|
10,295
|
10,25
|
| 17-08-2023 |
4.467.354 |
-1,18%
|
10,33
|
10,05
|
10,31
|
10,07
|
| 16-08-2023 |
2.863.094 |
-2,02%
|
10,33
|
10,16
|
10,4199
|
10,20
|
| 15-08-2023 |
2.923.483 |
-2,25%
|
10,66
|
10,40
|
10,6009
|
10,41
|
| 14-08-2023 |
2.992.022 |
-0,65%
|
10,66
|
10,51
|
10,68
|
10,65
|
| 11-08-2023 |
4.005.020 |
-0,09%
|
10,60
|
10,58
|
10,79
|
10,72
|
| 10-08-2023 |
3.569.346 |
-0,10%
|
10,93
|
10,66
|
11,10
|
10,7891
|
| 09-08-2023 |
6.653.840 |
-2,70%
|
11,03
|
10,75
|
11,10
|
10,80
|
| 08-08-2023 |
5.271.242 |
-2,12%
|
11,10
|
10,93
|
11,16
|
11,10
|
| 07-08-2023 |
6.336.592 |
0,62%
|
11,30
|
11,07
|
11,50
|
11,35
|
| 04-08-2023 |
5.988.858 |
-2,17%
|
11,69
|
11,2215
|
11,76
|
11,29
|
| 03-08-2023 |
12.405.683 |
-7,40%
|
11,35
|
10,89
|
11,80
|
11,52
|
| 02-08-2023 |
6.364.556 |
-3,73%
|
12,69
|
12,18
|
12,56
|
12,39
|
| 01-08-2023 |
6.036.027 |
-0,19%
|
12,80
|
12,535
|
12,88
|
12,835
|
| 31-07-2023 |
5.856.981 |
1,02%
|
12,80
|
12,715
|
13,015
|
12,86
|
| 28-07-2023 |
4.734.538 |
4,09%
|
12,88
|
12,37
|
12,74
|
12,73
|
| 27-07-2023 |
5.404.940 |
-4,24%
|
12,88
|
12,09
|
12,93
|
12,20
|
| 26-07-2023 |
7.057.578 |
1,60%
|
12,46
|
12,40
|
12,80
|
12,74
|
| 25-07-2023 |
3.136.120 |
-1,18%
|
12,74
|
12,52
|
12,92
|
12,59
|
| 24-07-2023 |
4.387.711 |
-0,16%
|
12,91
|
12,65
|
12,93
|
12,74
|
| 21-07-2023 |
5.038.662 |
-0,39%
|
12,91
|
12,6501
|
12,95
|
12,76
|
| 20-07-2023 |
5.611.791 |
-2,74%
|
12,94
|
12,57
|
13,07
|
12,76
|
| 19-07-2023 |
9.183.970 |
4,21%
|
12,68
|
12,67
|
13,23
|
13,12
|
| 18-07-2023 |
6.895.324 |
0,80%
|
12,49
|
12,39
|
12,76
|
12,59
|
| 17-07-2023 |
8.616.194 |
0,89%
|
12,34
|
12,22
|
12,8407
|
12,49
|
| 14-07-2023 |
7.692.698 |
-0,96%
|
12,00
|
12,06
|
12,50
|
12,33
|
| 13-07-2023 |
10.092.679 |
4,36%
|
12,00
|
11,84
|
12,61
|
12,46
|
| 12-07-2023 |
8.710.064 |
1,01%
|
12,04
|
11,69
|
12,115
|
11,95
|
| 11-07-2023 |
12.821.910 |
5,67%
|
10,90
|
11,33
|
12,02
|
11,845
|
| 10-07-2023 |
7.716.898 |
4,26%
|
10,90
|
10,52
|
11,27
|
11,25
|
| 07-07-2023 |
7.014.271 |
3,65%
|
10,48
|
10,43
|
10,91
|
10,79
|
| 06-07-2023 |
5.831.696 |
-2,89%
|
10,57
|
10,195
|
10,635
|
10,41
|
| 05-07-2023 |
6.891.469 |
0,38%
|
10,72
|
10,39
|
10,76
|
10,70
|
| 04-07-2023 |
6.874.899 |
6,91%
|
10,00
|
9,98
|
10,80
|
10,67
|
| 03-07-2023 |
6.864.843 |
8,02%
|
10,00
|
9,98
|
10,80
|
10,7808
|
| 30-06-2023 |
4.330.321 |
0,30%
|
9,95
|
9,86
|
10,14
|
10,00
|
| 29-06-2023 |
7.214.144 |
-2,06%
|
9,95
|
9,715
|
10,1493
|
9,97
|
| 28-06-2023 |
7.555.420 |
2,60%
|
10,01
|
9,98
|
10,52
|
10,1987
|
| 27-06-2023 |
6.313.271 |
3,22%
|
9,60
|
9,565
|
10,0189
|
9,94
|
| 26-06-2023 |
3.552.062 |
1,48%
|
9,47
|
9,38
|
9,74
|
9,63
|
| 23-06-2023 |
8.536.455 |
0,42%
|
9,69
|
9,30
|
9,58
|
9,49
|
| 22-06-2023 |
8.257.020 |
-3,18%
|
9,69
|
9,10
|
9,695
|
9,45
|
| 21-06-2023 |
2.976.783 |
-2,49%
|
9,95
|
9,75
|
10,06
|
9,7515
|
| 20-06-2023 |
3.947.608 |
-0,30%
|
9,95
|
9,64
|
10,05
|
10,00
|
| 19-06-2023 |
7.916.103 |
0,50%
|
10,07
|
9,945
|
10,22
|
10,03
|
| 16-06-2023 |
7.916.103 |
0,50%
|
10,07
|
9,945
|
10,22
|
10,03
|
| 15-06-2023 |
5.629.082 |
0,30%
|
9,80
|
9,80
|
10,14
|
9,98
|
| 14-06-2023 |
4.513.811 |
3,65%
|
9,65
|
9,59
|
9,98
|
9,95
|
| 13-06-2023 |
5.551.085 |
2,89%
|
9,46
|
9,365
|
9,69
|
9,63
|
| 12-06-2023 |
3.317.812 |
-0,53%
|
9,61
|
9,23
|
9,41
|
9,36
|
| 09-06-2023 |
2.281.616 |
-0,95%
|
9,61
|
9,40
|
9,79
|
9,41
|
| 08-06-2023 |
2.732.150 |
0,64%
|
9,36
|
9,17
|
9,54
|
9,46
|
| 07-06-2023 |
4.469.598 |
3,62%
|
9,22
|
9,165
|
9,58
|
9,45
|
| 06-06-2023 |
5.672.751 |
1,00%
|
8,73
|
8,605
|
9,12
|
9,12
|
| 05-06-2023 |
3.418.028 |
-3,11%
|
9,29
|
8,98
|
9,31
|
9,0494
|
| 02-06-2023 |
4.002.310 |
2,88%
|
9,14
|
8,9218
|
9,35
|
9,28
|
| 01-06-2023 |
2.424.327 |
1,12%
|
8,92
|
8,785
|
9,12
|
9,02
|
| 31-05-2023 |
3.757.854 |
1,13%
|
9,00
|
8,91
|
9,18
|
8,92
|
| 30-05-2023 |
3.757.854 |
1,13%
|
9,00
|
8,91
|
9,18
|
8,92
|
| 29-05-2023 |
2.139.401 |
2,85%
|
8,60
|
8,60
|
8,88
|
8,845
|
| 26-05-2023 |
2.139.401 |
2,85%
|
8,60
|
8,60
|
8,88
|
8,845
|
| 25-05-2023 |
2.461.551 |
0,70%
|
8,66
|
8,58
|
8,74
|
8,66
|
| 24-05-2023 |
1.464.115 |
-0,92%
|
8,56
|
8,46
|
8,66
|
8,60
|
| 23-05-2023 |
2.172.093 |
-0,91%
|
8,70
|
8,59
|
8,865
|
8,68
|
Por favor leia o