RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 07/02/2025 |
7 678 166 |
5,06%
|
54,35
|
54,12
|
55,98
|
55,86
|
| 06/02/2025 |
4 188 300 |
-1,90%
|
54,82
|
52,16
|
54,88
|
53,17
|
| 05/02/2025 |
3 934 777 |
3,08%
|
52,24
|
52,235
|
54,33
|
54,20
|
| 04/02/2025 |
4 945 963 |
1,31%
|
52,00
|
51,54
|
53,30
|
52,58
|
| 03/02/2025 |
5 915 444 |
-0,10%
|
48,25
|
48,20
|
52,32
|
51,90
|
| 31/01/2025 |
4 455 231 |
-1,98%
|
53,12
|
51,64
|
53,48
|
51,95
|
| 30/01/2025 |
4 744 682 |
3,62%
|
52,00
|
51,09
|
53,505
|
53,00
|
| 29/01/2025 |
5 275 830 |
3,54%
|
48,78
|
48,61
|
51,705
|
51,15
|
| 28/01/2025 |
5 192 743 |
3,48%
|
47,93
|
47,02
|
49,80
|
49,40
|
| 27/01/2025 |
7 577 998 |
-6,61%
|
48,20
|
46,66
|
50,14
|
47,74
|
| 24/01/2025 |
5 728 409 |
1,51%
|
50,80
|
50,60
|
52,05
|
51,12
|
| 23/01/2025 |
4 066 117 |
0,40%
|
49,32
|
49,26
|
50,90
|
50,36
|
| 22/01/2025 |
5 575 269 |
0,32%
|
50,19
|
49,73
|
51,08
|
50,16
|
| 21/01/2025 |
7 800 794 |
3,84%
|
50,00
|
48,16
|
50,64
|
50,00
|
| 20/01/2025 |
8 425 807 |
0,00%
|
47,80
|
46,98
|
49,265
|
48,15
|
| 17/01/2025 |
8 425 807 |
4,49%
|
47,80
|
46,98
|
49,265
|
48,15
|
| 16/01/2025 |
4 980 302 |
1,14%
|
45,61
|
45,25
|
46,845
|
46,08
|
| 15/01/2025 |
8 810 201 |
9,10%
|
44,00
|
43,65
|
46,215
|
45,56
|
| 14/01/2025 |
7 841 774 |
5,48%
|
41,86
|
41,29
|
43,765
|
41,76
|
| 13/01/2025 |
4 171 532 |
-1,22%
|
39,21
|
38,44
|
39,79
|
39,59
|
| 10/01/2025 |
4 132 340 |
-1,79%
|
40,07
|
38,78
|
40,52
|
40,08
|
| 09/01/2025 |
10 390 988 |
-0,56%
|
40,31
|
39,21
|
40,8299
|
40,81
|
| 08/01/2025 |
4 655 584 |
0,62%
|
40,31
|
39,21
|
40,82
|
40,81
|
| 07/01/2025 |
5 273 337 |
-5,03%
|
42,33
|
39,87
|
43,18
|
40,56
|
| 06/01/2025 |
6 803 293 |
3,29%
|
42,11
|
41,46
|
43,12
|
42,71
|
| 03/01/2025 |
5 856 122 |
4,84%
|
39,69
|
39,03
|
41,38
|
41,35
|
| 02/01/2025 |
6 085 668 |
5,85%
|
38,57
|
37,37
|
39,69
|
39,44
|
| 31/12/2024 |
4 114 241 |
-2,66%
|
39,02
|
37,04
|
39,09
|
37,26
|
| 30/12/2024 |
3 805 772 |
-1,90%
|
38,04
|
37,46
|
38,955
|
38,28
|
| 27/12/2024 |
4 195 645 |
-3,37%
|
40,25
|
38,23
|
40,43
|
39,02
|
| 26/12/2024 |
3 096 733 |
2,02%
|
39,33
|
38,805
|
40,465
|
40,38
|
| 24/12/2024 |
2 680 538 |
5,55%
|
38,00
|
37,69
|
39,59
|
39,58
|
| 23/12/2024 |
5 073 575 |
-2,17%
|
37,92
|
37,08
|
38,49
|
37,50
|
| 20/12/2024 |
10 448 910 |
3,76%
|
34,85
|
34,02
|
38,47
|
38,33
|
| 19/12/2024 |
8 056 282 |
-0,38%
|
38,54
|
36,21
|
38,66
|
36,94
|
| 18/12/2024 |
9 567 920 |
-10,93%
|
41,47
|
36,64
|
41,47
|
37,08
|
| 17/12/2024 |
8 589 223 |
-3,63%
|
42,20
|
40,34
|
42,27
|
41,63
|
| 16/12/2024 |
10 301 836 |
7,46%
|
41,10
|
40,56
|
43,825
|
43,20
|
| 13/12/2024 |
5 269 399 |
2,21%
|
39,35
|
38,97
|
40,345
|
40,20
|
| 12/12/2024 |
7 391 184 |
3,94%
|
37,27
|
35,63
|
40,185
|
39,33
|
| 11/12/2024 |
7 127 063 |
1,28%
|
38,40
|
37,71
|
38,55
|
37,84
|
| 10/12/2024 |
7 046 434 |
-5,51%
|
39,81
|
37,19
|
40,50
|
37,36
|
| 09/12/2024 |
6 523 577 |
-5,11%
|
41,42
|
39,24
|
42,085
|
39,54
|
| 06/12/2024 |
9 950 094 |
7,07%
|
39,44
|
38,95
|
41,71
|
41,67
|
| 05/12/2024 |
13 558 520 |
-2,70%
|
42,57
|
38,795
|
42,64
|
38,92
|
| 04/12/2024 |
9 448 955 |
3,52%
|
40,00
|
37,795
|
40,57
|
40,00
|
| 03/12/2024 |
5 779 426 |
2,71%
|
36,86
|
36,61
|
38,705
|
38,64
|
| 02/12/2024 |
4 140 285 |
0,21%
|
37,97
|
37,53
|
38,785
|
37,62
|
| 29/11/2024 |
3 106 977 |
-0,29%
|
38,54
|
37,51
|
39,145
|
37,54
|
| 27/11/2024 |
4 264 455 |
3,38%
|
37,55
|
37,04
|
38,29
|
37,65
|
| 26/11/2024 |
4 547 296 |
-3,78%
|
36,95
|
36,15
|
37,90
|
36,42
|
| 25/11/2024 |
8 469 696 |
3,27%
|
39,16
|
37,305
|
39,74
|
37,85
|
| 22/11/2024 |
6 328 743 |
4,45%
|
34,95
|
34,175
|
36,835
|
36,65
|
| 21/11/2024 |
7 539 157 |
-2,74%
|
36,88
|
34,64
|
36,92
|
35,09
|
| 20/11/2024 |
9 176 549 |
2,38%
|
37,00
|
35,73
|
38,10
|
36,08
|
| 19/11/2024 |
7 046 209 |
0,69%
|
34,56
|
34,00
|
36,315
|
35,24
|
| 18/11/2024 |
9 801 321 |
8,29%
|
33,14
|
32,90
|
35,61
|
35,00
|
| 15/11/2024 |
3 999 148 |
0,31%
|
31,89
|
31,275
|
32,355
|
32,32
|
| 14/11/2024 |
4 133 518 |
0,97%
|
32,71
|
31,61
|
32,79
|
32,22
|
| 13/11/2024 |
6 440 615 |
-3,30%
|
33,55
|
31,825
|
34,10
|
31,91
|
| 12/11/2024 |
6 741 642 |
0,61%
|
31,72
|
31,46
|
33,76
|
33,00
|
| 11/11/2024 |
11 328 964 |
7,40%
|
33,00
|
32,25
|
34,31
|
32,80
|
| 08/11/2024 |
5 244 766 |
4,02%
|
29,35
|
29,22
|
30,62
|
30,54
|
| 07/11/2024 |
6 166 137 |
-1,67%
|
29,00
|
28,70
|
30,035
|
29,36
|
| 06/11/2024 |
12 563 725 |
19,63%
|
27,65
|
26,76
|
30,055
|
29,86
|
| 05/11/2024 |
3 148 993 |
2,63%
|
24,46
|
24,44
|
25,275
|
24,96
|
| 04/11/2024 |
3 932 303 |
1,46%
|
23,67
|
23,545
|
24,55
|
24,32
|
| 01/11/2024 |
4 559 735 |
2,04%
|
23,67
|
23,00
|
24,115
|
23,97
|
| 31/10/2024 |
11 656 540 |
-16,73%
|
25,76
|
23,285
|
26,47
|
23,49
|
| 30/10/2024 |
6 176 287 |
0,64%
|
27,93
|
27,56
|
28,575
|
28,21
|
| 29/10/2024 |
4 067 733 |
0,54%
|
28,08
|
27,62
|
28,35
|
28,03
|
| 28/10/2024 |
3 613 648 |
3,03%
|
27,87
|
27,52
|
28,22
|
27,88
|
| 25/10/2024 |
2 200 794 |
-0,59%
|
27,51
|
26,92
|
27,75
|
27,06
|
| 24/10/2024 |
2 065 620 |
1,95%
|
26,94
|
26,69
|
27,33
|
27,22
|
| 23/10/2024 |
2 779 784 |
-2,59%
|
27,11
|
26,28
|
27,385
|
26,70
|
| 22/10/2024 |
3 569 243 |
1,63%
|
26,90
|
26,85
|
27,595
|
27,41
|
