RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
10 657 101 |
-10,11%
|
121,53
|
105,24
|
122,63
|
106,21
|
| 19/11/2025 |
5 313 587 |
3,38%
|
114,61
|
113,55
|
119,15
|
118,16
|
| 18/11/2025 |
6 810 742 |
-1,44%
|
113,91
|
112,35
|
116,95
|
114,30
|
| 17/11/2025 |
8 705 833 |
-5,33%
|
120,65
|
112,42
|
120,95
|
115,97
|
| 14/11/2025 |
7 369 787 |
0,80%
|
115,08
|
114,00
|
126,45
|
122,50
|
| 13/11/2025 |
9 209 405 |
-8,61%
|
130,15
|
119,48
|
130,15
|
121,53
|
| 12/11/2025 |
5 036 633 |
0,80%
|
133,26
|
128,35
|
133,825
|
132,98
|
| 11/11/2025 |
4 087 456 |
-2,91%
|
133,50
|
130,90
|
134,57
|
131,93
|
| 10/11/2025 |
6 147 221 |
4,23%
|
135,47
|
131,65
|
138,96
|
135,88
|
| 07/11/2025 |
9 635 324 |
2,58%
|
123,77
|
120,71
|
132,19
|
130,36
|
| 06/11/2025 |
10 666 012 |
-10,81%
|
140,02
|
126,30
|
140,02
|
127,08
|
| 05/11/2025 |
8 336 530 |
4,15%
|
139,55
|
135,51
|
144,75
|
142,48
|
| 04/11/2025 |
5 987 824 |
-6,99%
|
139,87
|
136,63
|
144,38
|
136,80
|
| 03/11/2025 |
3 569 755 |
0,20%
|
148,76
|
142,50
|
149,40
|
147,08
|
| 31/10/2025 |
6 357 889 |
6,31%
|
143,64
|
143,32
|
150,45
|
146,78
|
| 30/10/2025 |
4 333 521 |
-4,65%
|
142,50
|
137,27
|
144,02
|
138,07
|
| 29/10/2025 |
4 369 099 |
-0,99%
|
146,00
|
142,75
|
147,63
|
144,80
|
| 28/10/2025 |
3 406 890 |
0,27%
|
145,86
|
145,68
|
148,10
|
146,25
|
| 27/10/2025 |
6 402 413 |
4,34%
|
145,00
|
143,18
|
149,19
|
145,86
|
| 24/10/2025 |
5 964 246 |
4,06%
|
137,99
|
137,16
|
142,18
|
139,79
|
| 23/10/2025 |
5 110 855 |
5,59%
|
128,31
|
127,30
|
135,57
|
134,33
|
| 22/10/2025 |
8 036 800 |
-3,50%
|
131,63
|
120,90
|
132,29
|
127,22
|
| 21/10/2025 |
3 551 457 |
-2,92%
|
135,29
|
131,36
|
135,29
|
131,84
|
| 20/10/2025 |
6 077 540 |
4,53%
|
133,53
|
132,99
|
140,175
|
135,80
|
| 17/10/2025 |
6 132 203 |
-1,16%
|
127,91
|
125,60
|
131,20
|
129,91
|
| 16/10/2025 |
5 402 610 |
-2,02%
|
135,52
|
130,60
|
137,47
|
131,44
|
| 15/10/2025 |
5 503 562 |
-0,59%
|
138,19
|
133,535
|
139,64
|
134,15
|
| 14/10/2025 |
7 253 794 |
-4,07%
|
136,82
|
133,08
|
141,19
|
134,95
|
| 13/10/2025 |
5 913 699 |
1,24%
|
144,73
|
136,53
|
146,55
|
140,68
|
| 10/10/2025 |
9 703 705 |
-8,85%
|
151,58
|
138,94
|
153,51
|
138,96
|
| 09/10/2025 |
5 146 300 |
1,05%
|
150,58
|
147,31
|
153,08
|
152,46
|
| 08/10/2025 |
5 108 791 |
4,05%
|
146,32
|
144,55
|
151,35
|
150,87
|
| 07/10/2025 |
5 731 500 |
0,51%
|
146,41
|
141,26
|
147,12
|
145,00
|
| 06/10/2025 |
6 044 576 |
-2,97%
|
153,00
|
144,13
|
153,83
|
144,26
|
| 03/10/2025 |
7 294 104 |
2,04%
|
146,98
|
145,25
|
150,20
|
148,67
|
| 02/10/2025 |
8 158 940 |
4,71%
|
142,97
|
140,18
|
146,70
|
145,70
|
| 01/10/2025 |
8 527 376 |
-2,82%
|
141,56
|
137,79
|
143,17
|
139,14
|
| 30/09/2025 |
11 994 912 |
4,72%
|
135,70
|
135,60
|
143,61
|
143,18
|
| 29/09/2025 |
16 002 856 |
12,27%
|
123,89
|
123,87
|
136,84
|
136,72
|
| 26/09/2025 |
6 155 090 |
-0,71%
|
124,18
|
120,47
|
125,06
|
121,78
|
| 25/09/2025 |
8 708 606 |
-3,27%
|
123,25
|
120,635
|
125,78
|
122,65
|
| 24/09/2025 |
7 008 285 |
0,48%
|
127,60
|
125,00
|
130,06
|
126,80
|
| 23/09/2025 |
7 919 647 |
1,05%
|
125,41
|
124,08
|
127,73
|
126,20
|
| 22/09/2025 |
10 588 004 |
0,09%
|
123,43
|
122,20
|
126,63
|
124,89
|
| 19/09/2025 |
100 319 876 |
3,20%
|
121,66
|
121,01
|
125,08
|
124,78
|
| 18/09/2025 |
9 443 991 |
1,91%
|
120,00
|
119,86
|
124,36
|
120,91
|
| 17/09/2025 |
8 985 974 |
1,07%
|
117,17
|
114,89
|
119,115
|
118,64
|
| 16/09/2025 |
10 337 786 |
2,22%
|
115,11
|
113,79
|
118,12
|
117,38
|
| 15/09/2025 |
7 888 574 |
-0,17%
|
115,04
|
112,43
|
116,53
|
114,83
|
| 12/09/2025 |
8 188 816 |
-2,31%
|
117,95
|
114,05
|
118,56
|
115,03
|
| 11/09/2025 |
10 059 645 |
0,25%
|
117,90
|
117,40
|
121,68
|
117,75
|
| 10/09/2025 |
9 701 287 |
-0,88%
|
121,07
|
116,70
|
123,43
|
117,46
|
| 09/09/2025 |
11 627 559 |
1,04%
|
116,52
|
113,77
|
118,69
|
118,50
|
| 08/09/2025 |
22 613 253 |
15,83%
|
110,62
|
110,12
|
117,30
|
117,28
|
| 05/09/2025 |
14 447 331 |
-1,61%
|
104,99
|
95,68
|
106,02
|
101,25
|
| 04/09/2025 |
6 450 104 |
2,07%
|
100,78
|
100,68
|
104,74
|
102,91
|
| 03/09/2025 |
5 356 213 |
-0,02%
|
101,50
|
99,41
|
102,67
|
100,82
|
| 02/09/2025 |
8 697 254 |
-3,07%
|
100,39
|
97,94
|
101,88
|
100,84
|
| 29/08/2025 |
5 785 355 |
0,33%
|
102,74
|
101,95
|
104,38
|
104,03
|
| 28/08/2025 |
6 799 691 |
0,75%
|
103,91
|
102,775
|
105,35
|
103,69
|
| 27/08/2025 |
7 940 046 |
-5,40%
|
108,68
|
102,81
|
109,205
|
102,92
|
| 26/08/2025 |
7 185 719 |
0,80%
|
106,82
|
105,13
|
109,34
|
108,80
|
| 25/08/2025 |
6 657 515 |
-1,26%
|
108,65
|
105,96
|
109,84
|
107,94
|
| 22/08/2025 |
9 467 529 |
2,84%
|
105,33
|
103,81
|
111,88
|
109,32
|
| 21/08/2025 |
7 021 287 |
0,91%
|
105,05
|
104,35
|
108,20
|
106,30
|
| 20/08/2025 |
12 795 330 |
-2,01%
|
106,76
|
99,33
|
107,97
|
105,34
|
| 19/08/2025 |
10 145 284 |
-6,54%
|
116,30
|
106,50
|
117,46
|
107,50
|
| 18/08/2025 |
7 153 839 |
0,74%
|
113,09
|
109,79
|
115,08
|
115,02
|
| 15/08/2025 |
7 542 654 |
3,13%
|
110,75
|
108,61
|
114,35
|
114,17
|
| 14/08/2025 |
8 056 227 |
1,92%
|
107,65
|
106,36
|
111,45
|
110,71
|
| 13/08/2025 |
12 975 489 |
-4,79%
|
115,75
|
107,28
|
115,93
|
108,62
|
| 12/08/2025 |
5 834 790 |
0,41%
|
115,00
|
113,18
|
117,69
|
114,09
|
| 11/08/2025 |
9 122 635 |
-0,88%
|
116,16
|
113,39
|
117,46
|
113,62
|
| 08/08/2025 |
9 565 823 |
3,06%
|
111,50
|
110,95
|
117,00
|
114,63
|
| 07/08/2025 |
9 396 661 |
5,28%
|
107,99
|
107,40
|
112,61
|
111,23
|
| 06/08/2025 |
7 207 836 |
0,18%
|
104,46
|
101,18
|
105,89
|
105,65
|
| 05/08/2025 |
7 525 467 |
-0,86%
|
106,00
|
103,22
|
107,29
|
105,46
|
| 04/08/2025 |
10 848 680 |
6,48%
|
101,25
|
97,19
|
106,79
|
106,37
|
| 01/08/2025 |
17 531 469 |
-3,06%
|
97,59
|
93,36
|
104,58
|
99,90
|
| 31/07/2025 |
14 443 582 |
-2,87%
|
103,71
|
101,10
|
109,045
|
103,05
|
| 30/07/2025 |
9 340 316 |
2,69%
|
103,86
|
103,39
|
107,45
|
106,10
|
| 29/07/2025 |
7 560 395 |
-3,23%
|
106,63
|
103,01
|
107,40
|
103,32
|
| 28/07/2025 |
7 730 118 |
1,83%
|
105,67
|
104,68
|
107,12
|
106,77
|
| 25/07/2025 |
7 631 788 |
2,86%
|
101,50
|
101,08
|
106,38
|
104,85
|
| 24/07/2025 |
6 143 757 |
-0,15%
|
102,86
|
100,34
|
102,87
|
101,93
|
| 23/07/2025 |
8 421 768 |
0,23%
|
102,01
|
100,60
|
102,68
|
102,08
|
| 22/07/2025 |
10 565 095 |
-2,39%
|
103,84
|
98,75
|
105,89
|
101,85
|
| 21/07/2025 |
10 580 859 |
-4,92%
|
109,00
|
104,32
|
110,30
|
104,34
|
| 18/07/2025 |
16 237 518 |
4,07%
|
109,76
|
106,955
|
113,42
|
109,74
|
| 17/07/2025 |
7 776 752 |
2,13%
|
103,53
|
102,72
|
106,63
|
105,45
|
| 16/07/2025 |
11 558 804 |
3,73%
|
100,00
|
99,71
|
104,60
|
103,25
|
| 15/07/2025 |
9 810 824 |
-0,42%
|
98,91
|
97,17
|
101,26
|
99,54
|
| 14/07/2025 |
8 690 324 |
1,65%
|
100,77
|
98,90
|
101,89
|
99,96
|
| 11/07/2025 |
10 823 679 |
-0,36%
|
97,70
|
97,34
|
101,50
|
98,34
|
| 10/07/2025 |
10 649 483 |
4,40%
|
95,85
|
93,55
|
98,75
|
98,70
|
| 09/07/2025 |
7 979 684 |
3,58%
|
92,91
|
91,745
|
94,65
|
94,54
|
| 08/07/2025 |
11 072 363 |
-2,34%
|
95,41
|
90,70
|
98,04
|
91,27
|
| 07/07/2025 |
10 746 098 |
-1,00%
|
93,62
|
91,25
|
95,69
|
93,46
|
| 04/07/2025 |
39 789 339 |
-0,39%
|
95,24
|
92,11
|
95,61
|
94,40
|
| 03/07/2025 |
11 209 652 |
-3,65%
|
95,24
|
92,11
|
95,56
|
94,40
|
