RobinHood Markets Inc (HOOD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	9.431.989	1,12%	7,85	7,76	8,17	8,14
29/12/2022	7.419.284	4,55%	7,77	7,735	8,15	8,05
28/12/2022	6.278.417	0,00%	7,67	7,565	7,81	7,70
27/12/2022	5.344.771	-3,15%	7,85	7,68	7,93	7,70
23/12/2022	5.242.288	-0,50%	7,99	7,76	8,00	7,95
22/12/2022	7.865.238	-2,20%	8,05	7,69	8,11	7,99
21/12/2022	4.771.810	0,86%	8,17	7,97	8,235	8,17
20/12/2022	6.307.949	-1,22%	8,13	8,02	8,43	8,10
19/12/2022	8.206.335	-4,76%	8,56	8,03	8,56	8,20
16/12/2022	12.379.671	-0,69%	8,57	8,365	8,72	8,61
15/12/2022	9.024.480	-4,62%	8,825	8,61	9,00	8,67
14/12/2022	11.043.682	-2,78%	9,27	8,94	9,44	9,09
13/12/2022	10.902.263	-2,40%	10,10	9,24	10,24	9,35
12/12/2022	6.067.212	2,90%	9,40	9,31	9,64	9,58
09/12/2022	5.321.623	-2,21%	9,49	9,2746	9,49	9,31
08/12/2022	6.334.462	2,81%	9,43	9,155	9,56	9,52
07/12/2022	5.043.120	-1,39%	9,27	9,165	9,42	9,26
06/12/2022	7.652.535	-2,90%	9,67	9,21	9,7601	9,39
05/12/2022	4.474.678	-3,20%	10,00	9,65	10,17	9,67
02/12/2022	8.180.305	1,22%	9,68	9,575	10,05	9,99
01/12/2022	8.570.808	2,92%	9,60	9,55	10,08	9,87
30/11/2022	7.520.788	4,47%	9,29	9,05	9,63	9,59
29/11/2022	7.354.210	-0,11%	9,28	9,03	9,429	9,18
28/11/2022	5.917.662	-2,13%	9,30	9,07	9,54	9,19
25/11/2022	3.192.553	-0,95%	9,33	9,25	9,43	9,37
24/11/2022	7.444.660	0,00%	9,01	9,01	9,50	9,46
23/11/2022	7.435.347	4,07%	9,01	9,01	9,50	9,46
22/11/2022	7.804.522	2,71%	8,80	8,65	9,19	9,09
21/11/2022	20.783.179	-3,70%	9,03	8,73	9,03	8,85
18/11/2022	8.552.386	-2,96%	9,55	9,10	9,60	9,19
17/11/2022	10.382.788	1,61%	9,13	9,03	9,5706	9,47
16/11/2022	13.743.262	-8,18%	9,84	9,27	10,0212	9,32
15/11/2022	16.866.543	6,17%	9,91	9,721	10,40	10,15
14/11/2022	17.351.883	-8,69%	10,00	9,54	10,28	9,56
11/11/2022	31.041.273	12,95%	8,85	8,575	10,54	10,47
10/11/2022	26.815.105	10,36%	9,21	8,735	9,41	9,27
09/11/2022	37.342.148	-13,76%	9,575	8,29	9,635	8,40
08/11/2022	42.829.878	-19,04%	11,7238	9,60	11,7238	9,74
07/11/2022	12.557.076	-2,04%	12,40	11,87	12,54	12,03
04/11/2022	10.885.959	-0,41%	12,47	11,82	12,59	12,28
03/11/2022	22.799.872	8,16%	11,85	11,50	12,76	12,33
02/11/2022	14.618.012	-4,36%	11,88	11,32	12,015	11,40
01/11/2022	8.743.571	2,06%	12,02	11,625	12,16	11,92
31/10/2022	12.545.129	1,57%	11,45	11,355	12,36	11,68
28/10/2022	9.479.119	3,05%	11,10	11,02	11,57	11,50
27/10/2022	6.797.710	0,72%	11,12	11,02	11,49	11,16
26/10/2022	8.244.619	2,31%	10,80	10,75	11,50	11,08
25/10/2022	7.567.333	6,07%	10,22	10,22	10,91	10,83
24/10/2022	5.479.651	0,69%	10,15	9,70	10,24	10,21
21/10/2022	8.034.285	3,15%	9,77	9,54	10,15	10,14
20/10/2022	7.872.647	-2,77%	10,08	9,82	10,48	9,83
19/10/2022	5.769.598	-3,16%	10,30	9,905	10,40	10,11
18/10/2022	6.886.797	2,25%	10,63	10,31	10,79	10,44
17/10/2022	7.043.849	3,24%	10,33	10,11	10,58	10,21
14/10/2022	5.703.869	-6,96%	10,80	9,885	11,02	9,89
13/10/2022	8.526.586	-0,28%	10,175	9,95	10,94	10,63
12/10/2022	5.627.706	2,11%	10,44	10,13	10,675	10,66
11/10/2022	6.969.710	-0,76%	10,44	9,845	10,64	10,44
10/10/2022	4.696.145	-2,59%	10,818	10,395	10,84	10,52
07/10/2022	6.672.419	-3,31%	10,91	10,65	11,17	10,80
06/10/2022	7.222.453	3,81%	10,76	10,70	11,18	11,17
05/10/2022	5.970.647	-0,56%	10,65	10,515	10,97	10,76
04/10/2022	10.008.732	7,13%	10,40	10,39	10,96	10,82
03/10/2022	8.877.427	0,00%	10,02	9,71	10,19	10,10
30/09/2022	7.934.257	3,38%	9,74	9,67	10,4787	10,10
29/09/2022	5.563.121	-2,40%	9,80	9,56	9,90	9,77
28/09/2022	9.009.832	4,16%	9,545	9,54	10,15	10,01
27/09/2022	8.525.552	4,00%	9,455	9,37	9,79	9,61
26/09/2022	7.803.374	-2,12%	9,42	9,24	9,74	9,24
23/09/2022	10.060.497	-2,18%	9,485	9,165	9,58	9,44
22/09/2022	28.946.076	-2,72%	10,62	9,60	11,10	9,65
21/09/2022	8.103.607	-0,20%	10,01	9,85	10,52	9,92
20/09/2022	5.795.303	-3,12%	10,16	9,90	10,26	9,94
19/09/2022	10.069.168	0,10%	9,98	9,76	10,295	10,26
16/09/2022	46.274.200	-8,89%	10,91	10,20	11,03	10,25
15/09/2022	18.478.772	4,36%	10,65	10,65	11,625	11,25
14/09/2022	16.995.541	3,55%	10,41	10,275	10,905	10,78
13/09/2022	15.023.127	-5,45%	10,52	10,32	10,915	10,41
12/09/2022	14.391.740	3,87%	10,76	10,56	11,28	11,01
09/09/2022	15.662.800	4,95%	10,41	10,29	10,93	10,60
08/09/2022	11.104.309	2,54%	9,62	9,53	10,11	10,10
07/09/2022	9.333.096	2,93%	9,62	9,45	9,92	9,85
06/09/2022	13.241.289	1,27%	9,53	9,35	9,74	9,57
05/09/2022	7.305.020	0,00%	9,82	9,27	9,85	9,45
02/09/2022	7.297.621	-1,87%	9,82	9,27	9,85	9,45
01/09/2022	8.303.566	0,84%	9,40	8,99	9,63	9,63
31/08/2022	7.231.115	0,85%	9,51	9,41	9,685	9,55
30/08/2022	5.406.696	0,96%	9,50	9,29	9,64	9,47
29/08/2022	5.126.816	0,00%	9,26	9,2176	9,59	9,38
26/08/2022	7.041.479	-4,38%	9,87	9,21	9,97	9,38
25/08/2022	6.107.892	5,26%	9,43	9,34	9,83	9,81
24/08/2022	5.346.565	1,53%	9,20	9,1575	9,49	9,32
23/08/2022	6.037.683	1,55%	9,04	8,935	9,335	9,18
22/08/2022	8.221.825	-2,38%	8,97	8,89	9,265	9,04
19/08/2022	13.743.103	-8,95%	9,85	9,19	9,88	9,26
18/08/2022	9.468.188	-2,40%	10,33	9,94	10,42	10,17
17/08/2022	9.259.008	-4,40%	10,75	10,31	10,815	10,42
16/08/2022	20.406.880	-1,00%	11,025	10,62	11,59	10,90
15/08/2022	3.443.079	0,73%	10,79	10,79	11,19	11,01
12/08/2022	7.292.838	4,00%	10,65	10,43	10,93	10,93