RobinHood Markets Inc (HOOD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	3.537.770	3,13%	8,47	8,45	8,785	8,735