RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 02/07/2025 |
19 978 142 |
6,12%
|
91,12
|
90,90
|
100,88
|
97,98
|
| 01/07/2025 |
23 618 955 |
-1,39%
|
95,00
|
89,73
|
99,18
|
92,33
|
| 30/06/2025 |
21 736 376 |
12,77%
|
85,65
|
85,50
|
94,23
|
93,63
|
| 27/06/2025 |
9 332 810 |
-1,76%
|
84,50
|
81,93
|
84,88
|
83,03
|
| 26/06/2025 |
5 875 185 |
2,14%
|
83,22
|
82,53
|
84,78
|
84,52
|
| 25/06/2025 |
9 031 329 |
0,90%
|
84,93
|
81,91
|
85,55
|
82,75
|
| 24/06/2025 |
9 085 680 |
7,41%
|
77,85
|
76,84
|
82,26
|
82,01
|
| 23/06/2025 |
8 656 875 |
-2,74%
|
77,88
|
74,41
|
79,04
|
76,35
|
| 20/06/2025 |
9 559 636 |
0,19%
|
78,36
|
75,80
|
79,38
|
78,50
|
| 18/06/2025 |
7 313 765 |
4,54%
|
75,17
|
74,54
|
78,74
|
78,35
|
| 17/06/2025 |
6 161 093 |
-2,35%
|
76,11
|
72,88
|
77,04
|
74,95
|
| 16/06/2025 |
6 632 863 |
5,72%
|
73,64
|
73,36
|
76,87
|
76,75
|
| 13/06/2025 |
5 859 341 |
-1,68%
|
71,87
|
71,73
|
74,805
|
72,60
|
| 12/06/2025 |
5 203 221 |
-1,39%
|
73,52
|
73,24
|
75,58
|
73,84
|
| 11/06/2025 |
7 359 917 |
3,27%
|
73,00
|
72,32
|
75,38
|
74,88
|
| 10/06/2025 |
7 919 279 |
-1,21%
|
73,24
|
70,75
|
74,63
|
72,51
|
| 09/06/2025 |
14 671 116 |
-1,98%
|
72,00
|
68,56
|
73,73
|
73,40
|
| 06/06/2025 |
13 745 483 |
3,27%
|
74,60
|
73,11
|
77,80
|
74,88
|
| 05/06/2025 |
13 680 753 |
0,33%
|
73,42
|
71,21
|
76,75
|
72,51
|
| 04/06/2025 |
7 978 842 |
0,77%
|
72,54
|
71,13
|
72,74
|
72,27
|
| 03/06/2025 |
10 304 939 |
5,50%
|
69,93
|
69,06
|
72,71
|
71,72
|
| 02/06/2025 |
7 093 775 |
2,77%
|
66,00
|
65,38
|
68,20
|
67,98
|
| 30/05/2025 |
13 386 865 |
3,44%
|
63,60
|
62,92
|
66,48
|
66,15
|
| 29/05/2025 |
4 991 295 |
-1,83%
|
66,30
|
63,64
|
66,535
|
63,95
|
| 28/05/2025 |
4 394 311 |
-1,33%
|
66,11
|
64,81
|
66,61
|
65,14
|
| 27/05/2025 |
6 947 080 |
4,51%
|
64,93
|
63,85
|
67,13
|
66,02
|
| 23/05/2025 |
6 893 805 |
-2,47%
|
62,88
|
62,64
|
64,44
|
63,17
|
| 22/05/2025 |
6 372 958 |
1,42%
|
64,94
|
63,76
|
65,87
|
64,77
|
| 21/05/2025 |
10 221 333 |
-1,62%
|
64,00
|
63,34
|
66,89
|
63,86
|
| 20/05/2025 |
7 973 843 |
1,00%
|
63,99
|
63,35
|
65,27
|
64,91
|
| 19/05/2025 |
9 377 820 |
4,06%
|
59,92
|
59,79
|
64,35
|
64,27
|
| 16/05/2025 |
6 892 888 |
1,78%
|
60,87
|
60,495
|
62,125
|
61,76
|
| 15/05/2025 |
9 351 102 |
-1,16%
|
60,20
|
57,68
|
60,825
|
60,68
|
| 14/05/2025 |
11 001 311 |
-1,89%
|
62,60
|
61,095
|
63,77
|
61,39
|
| 13/05/2025 |
14 133 204 |
8,95%
|
58,99
|
58,84
|
63,415
|
62,57
|
| 12/05/2025 |
10 265 394 |
5,09%
|
59,18
|
55,89
|
59,33
|
57,43
|
| 09/05/2025 |
11 508 084 |
1,07%
|
54,92
|
53,75
|
56,31
|
54,65
|
| 08/05/2025 |
11 251 931 |
8,16%
|
51,74
|
51,74
|
54,83
|
54,07
|
| 07/05/2025 |
9 524 779 |
2,67%
|
48,78
|
48,36
|
50,51
|
49,99
|
| 06/05/2025 |
7 499 685 |
1,33%
|
46,36
|
45,83
|
48,88
|
48,69
|
| 05/05/2025 |
8 181 295 |
-1,11%
|
47,18
|
45,56
|
48,335
|
48,05
|
| 02/05/2025 |
15 063 542 |
4,23%
|
46,78
|
46,76
|
50,06
|
48,59
|
| 01/05/2025 |
19 525 563 |
-5,07%
|
51,17
|
46,55
|
51,30
|
46,62
|
| 30/04/2025 |
12 863 351 |
-0,53%
|
46,43
|
46,18
|
49,90
|
49,11
|
| 29/04/2025 |
7 466 185 |
0,90%
|
49,38
|
48,46
|
49,87
|
49,37
|
| 28/04/2025 |
8 685 764 |
-1,05%
|
50,52
|
47,745
|
51,07
|
48,93
|
| 25/04/2025 |
8 317 309 |
2,70%
|
48,81
|
48,48
|
49,98
|
49,45
|
| 24/04/2025 |
10 556 022 |
7,81%
|
45,04
|
45,00
|
48,28
|
48,15
|
| 23/04/2025 |
13 428 041 |
6,11%
|
45,10
|
44,27
|
47,22
|
44,66
|
| 22/04/2025 |
9 011 718 |
5,62%
|
41,05
|
40,84
|
43,365
|
42,09
|
| 21/04/2025 |
7 757 422 |
-3,23%
|
40,80
|
39,21
|
41,53
|
39,85
|
| 17/04/2025 |
6 595 881 |
1,28%
|
41,18
|
40,13
|
41,75
|
41,18
|
| 16/04/2025 |
9 299 627 |
-7,76%
|
41,78
|
40,08
|
43,12
|
40,66
|
| 15/04/2025 |
7 926 054 |
-0,14%
|
44,19
|
43,70
|
45,56
|
44,08
|
| 14/04/2025 |
11 244 404 |
1,05%
|
44,92
|
42,51
|
44,98
|
44,14
|
| 11/04/2025 |
11 827 192 |
7,83%
|
40,74
|
40,10
|
43,79
|
43,68
|
| 10/04/2025 |
15 832 620 |
-4,03%
|
40,14
|
37,80
|
42,12
|
40,51
|
| 09/04/2025 |
23 098 190 |
23,53%
|
33,93
|
33,60
|
42,68
|
42,21
|
| 08/04/2025 |
15 153 178 |
-3,50%
|
37,01
|
33,09
|
37,85
|
34,17
|
| 07/04/2025 |
20 470 751 |
2,61%
|
30,75
|
29,68
|
37,09
|
35,41
|
| 04/04/2025 |
17 613 598 |
-9,80%
|
35,60
|
31,59
|
36,25
|
34,51
|
| 03/04/2025 |
12 834 778 |
-10,36%
|
38,00
|
37,44
|
39,87
|
38,26
|
| 02/04/2025 |
8 148 008 |
1,23%
|
40,61
|
40,61
|
43,59
|
42,68
|
| 01/04/2025 |
9 295 667 |
1,30%
|
41,69
|
40,62
|
43,365
|
42,16
|
| 31/03/2025 |
9 422 906 |
-0,72%
|
39,89
|
38,84
|
41,95
|
41,62
|
| 28/03/2025 |
9 336 861 |
-4,71%
|
42,69
|
40,575
|
43,06
|
41,92
|
| 27/03/2025 |
10 859 678 |
-1,65%
|
44,05
|
43,24
|
45,585
|
43,99
|
| 26/03/2025 |
9 265 236 |
-7,10%
|
47,98
|
43,81
|
48,00
|
44,73
|
| 25/03/2025 |
12 164 516 |
-0,43%
|
48,68
|
47,20
|
49,87
|
48,15
|
| 24/03/2025 |
14 292 358 |
9,02%
|
46,37
|
46,10
|
48,98
|
48,36
|
| 21/03/2025 |
15 559 043 |
1,60%
|
41,95
|
41,50
|
44,72
|
44,36
|
| 20/03/2025 |
14 160 172 |
2,01%
|
42,08
|
41,96
|
44,23
|
43,66
|
| 19/03/2025 |
15 200 150 |
6,73%
|
40,74
|
40,19
|
43,82
|
42,80
|
| 18/03/2025 |
9 916 610 |
-4,57%
|
40,80
|
38,85
|
41,55
|
40,10
|
| 17/03/2025 |
10 131 198 |
7,08%
|
39,12
|
38,97
|
42,91
|
42,02
|
| 14/03/2025 |
7 903 071 |
8,94%
|
37,25
|
37,01
|
39,45
|
39,24
|
| 13/03/2025 |
11 604 242 |
-7,45%
|
38,27
|
35,915
|
38,67
|
36,02
|
| 12/03/2025 |
11 351 924 |
7,04%
|
39,00
|
36,89
|
39,66
|
38,92
|
| 11/03/2025 |
15 902 996 |
2,05%
|
36,15
|
35,57
|
38,35
|
36,36
|
| 10/03/2025 |
21 018 572 |
-19,79%
|
40,85
|
35,23
|
41,18
|
35,63
|
| 07/03/2025 |
11 837 286 |
-0,94%
|
43,62
|
40,96
|
45,36
|
44,42
|
| 06/03/2025 |
10 396 854 |
-6,82%
|
46,09
|
44,66
|
48,78
|
44,84
|
| 05/03/2025 |
9 602 819 |
4,11%
|
46,58
|
44,93
|
48,29
|
48,12
|
| 04/03/2025 |
15 289 860 |
-1,43%
|
45,18
|
42,14
|
48,25
|
46,22
|
| 03/03/2025 |
12 902 561 |
-6,41%
|
54,80
|
46,69
|
54,83
|
46,89
|
| 28/02/2025 |
13 852 800 |
2,71%
|
48,21
|
47,41
|
51,11
|
50,10
|
| 27/02/2025 |
11 758 275 |
-0,14%
|
51,76
|
48,42
|
52,93
|
48,78
|
| 26/02/2025 |
10 850 155 |
6,38%
|
47,30
|
46,55
|
50,51
|
48,85
|
| 25/02/2025 |
13 866 637 |
-8,03%
|
47,45
|
44,03
|
48,83
|
45,92
|
| 24/02/2025 |
10 278 197 |
-3,24%
|
52,24
|
47,98
|
52,55
|
49,93
|
| 21/02/2025 |
8 045 146 |
-7,96%
|
57,82
|
51,445
|
57,86
|
51,60
|
| 20/02/2025 |
8 797 684 |
-5,35%
|
59,00
|
54,23
|
59,07
|
56,06
|
| 19/02/2025 |
6 375 863 |
-2,00%
|
61,04
|
58,65
|
61,91
|
59,23
|
| 18/02/2025 |
10 033 860 |
-7,41%
|
65,28
|
59,91
|
65,44
|
60,44
|
| 17/02/2025 |
10 037 038 |
0,00%
|
63,30
|
61,725
|
66,07
|
65,28
|
| 14/02/2025 |
10 037 038 |
2,32%
|
63,30
|
61,725
|
66,07
|
65,28
|
| 13/02/2025 |
18 408 682 |
14,11%
|
62,00
|
61,20
|
65,80
|
63,80
|
| 12/02/2025 |
11 352 450 |
4,82%
|
53,16
|
52,65
|
56,74
|
55,91
|
| 11/02/2025 |
5 674 305 |
-5,21%
|
55,74
|
53,28
|
55,985
|
53,34
|
| 10/02/2025 |
5 729 521 |
0,73%
|
57,10
|
55,55
|
57,27
|
56,27
|
