RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 19-05-2023 |
2.702.968 |
-1,74%
|
8,58
|
8,43
|
8,67
|
8,47
|
| 18-05-2023 |
2.551.421 |
1,89%
|
8,40
|
8,39
|
8,67
|
8,62
|
| 17-05-2023 |
5.104.256 |
1,32%
|
8,38
|
8,34
|
8,655
|
8,46
|
| 16-05-2023 |
5.178.987 |
-3,47%
|
8,50
|
8,31
|
8,585
|
8,35
|
| 15-05-2023 |
5.670.619 |
-1,03%
|
8,73
|
8,51
|
8,74
|
8,65
|
| 12-05-2023 |
7.642.049 |
-9,22%
|
9,62
|
8,71
|
9,63
|
8,76
|
| 11-05-2023 |
11.999.149 |
6,40%
|
9,56
|
9,18
|
9,96
|
9,65
|
| 10-05-2023 |
4.913.380 |
-0,33%
|
9,31
|
8,79
|
9,37
|
9,08
|
| 09-05-2023 |
3.947.879 |
2,25%
|
8,87
|
8,84
|
9,17
|
9,11
|
| 08-05-2023 |
2.412.899 |
0,68%
|
8,85
|
8,76
|
8,95
|
8,91
|
| 05-05-2023 |
2.536.238 |
4,13%
|
8,60
|
8,60
|
8,86
|
8,83
|
| 04-05-2023 |
2.895.027 |
1,19%
|
8,34
|
8,19
|
8,60
|
8,48
|
| 03-05-2023 |
2.953.129 |
-0,95%
|
8,39
|
8,33
|
8,59
|
8,38
|
| 02-05-2023 |
3.423.774 |
-3,86%
|
8,75
|
8,41
|
8,79
|
8,48
|
| 01-05-2023 |
3.651.041 |
-0,34%
|
8,80
|
8,65
|
8,85
|
8,82
|
| 28-04-2023 |
2.084.273 |
0,45%
|
8,77
|
8,722
|
8,94
|
8,86
|
| 27-04-2023 |
4.092.832 |
0,91%
|
8,89
|
8,72
|
8,94
|
8,90
|
| 26-04-2023 |
3.640.924 |
-1,98%
|
9,15
|
8,80
|
9,25
|
8,91
|
| 25-04-2023 |
2.326.068 |
-3,30%
|
9,29
|
9,05
|
9,37
|
9,09
|
| 24-04-2023 |
2.006.045 |
-2,49%
|
9,64
|
9,385
|
9,69
|
9,40
|
| 21-04-2023 |
2.644.821 |
-0,93%
|
9,69
|
9,55
|
9,76
|
9,64
|
| 20-04-2023 |
1.819.891 |
-0,92%
|
9,70
|
9,62
|
9,8473
|
9,73
|
| 19-04-2023 |
1.473.515 |
-0,20%
|
9,69
|
9,63
|
9,86
|
9,82
|
| 18-04-2023 |
1.871.983 |
-0,41%
|
9,97
|
9,76
|
10,02
|
9,84
|
| 17-04-2023 |
4.077.484 |
-1,00%
|
9,85
|
9,58
|
9,91
|
9,90
|
| 14-04-2023 |
4.392.094 |
-0,70%
|
10,04
|
9,915
|
10,105
|
10,00
|
| 13-04-2023 |
3.203.082 |
0,60%
|
10,07
|
9,90
|
10,14
|
10,07
|
| 12-04-2023 |
2.876.159 |
-0,40%
|
10,12
|
9,66
|
10,20
|
9,92
|
| 11-04-2023 |
2.813.264 |
-0,80%
|
10,00
|
9,825
|
10,04
|
9,90
|
| 10-04-2023 |
3.187.259 |
-0,20%
|
9,93
|
9,65
|
10,02
|
9,99
|
| 06-04-2023 |
3.699.655 |
2,67%
|
9,72
|
9,71
|
10,08
|
10,01
|
| 05-04-2023 |
5.328.576 |
-0,10%
|
9,70
|
9,51
|
9,78
|
9,75
|
| 04-04-2023 |
3.512.128 |
0,00%
|
9,80
|
9,61
|
9,80
|
9,76
|
| 03-04-2023 |
4.188.093 |
0,52%
|
9,67
|
9,531
|
9,82
|
9,76
|
| 31-03-2023 |
3.772.293 |
2,64%
|
9,50
|
9,49
|
9,73
|
9,71
|
| 30-03-2023 |
5.211.375 |
3,96%
|
9,20
|
9,20
|
9,4979
|
9,46
|
| 29-03-2023 |
4.765.213 |
4,61%
|
8,83
|
8,7404
|
9,215
|
9,07
|
| 28-03-2023 |
1.553.976 |
0,70%
|
8,60
|
8,54
|
8,71
|
8,67
|
| 27-03-2023 |
1.950.268 |
-0,81%
|
8,75
|
8,52
|
8,835
|
8,61
|
| 24-03-2023 |
4.872.898 |
1,28%
|
8,50
|
8,375
|
8,735
|
8,68
|
| 23-03-2023 |
9.076.286 |
-4,03%
|
8,89
|
8,54
|
9,06
|
8,57
|
| 22-03-2023 |
4.656.769 |
-4,39%
|
9,32
|
8,92
|
9,40
|
8,93
|
| 21-03-2023 |
6.674.402 |
6,14%
|
8,93
|
8,88
|
9,38
|
9,34
|
| 20-03-2023 |
6.041.488 |
-4,24%
|
9,16
|
8,80
|
9,19
|
8,80
|
| 17-03-2023 |
6.001.213 |
-1,29%
|
9,29
|
9,0437
|
9,37
|
9,19
|
| 16-03-2023 |
4.246.627 |
1,20%
|
9,10
|
8,98
|
9,37
|
9,31
|
| 15-03-2023 |
5.921.261 |
0,99%
|
8,81
|
8,76
|
9,22
|
9,20
|
| 14-03-2023 |
7.339.543 |
1,34%
|
9,33
|
9,00
|
9,475
|
9,11
|
| 13-03-2023 |
8.537.794 |
-0,22%
|
8,85
|
8,71
|
9,27
|
8,99
|
| 10-03-2023 |
12.777.326 |
-4,56%
|
9,32
|
8,51
|
9,37
|
9,01
|
| 09-03-2023 |
7.282.887 |
-2,18%
|
9,58
|
9,35
|
9,832
|
9,44
|
| 08-03-2023 |
2.260.638 |
2,44%
|
9,41
|
9,34
|
9,72
|
9,65
|
| 07-03-2023 |
6.975.894 |
-3,09%
|
9,71
|
9,40
|
9,78
|
9,42
|
| 06-03-2023 |
2.413.549 |
-1,92%
|
9,94
|
9,675
|
10,05
|
9,71
|
| 03-03-2023 |
4.931.387 |
2,91%
|
9,61
|
9,5793
|
9,95
|
9,90
|
| 02-03-2023 |
8.124.796 |
-1,13%
|
9,48
|
9,21
|
9,74
|
9,62
|
| 01-03-2023 |
4.780.787 |
-3,38%
|
10,01
|
9,70
|
10,1103
|
9,73
|
| 28-02-2023 |
6.165.641 |
3,60%
|
9,73
|
9,72
|
10,16
|
10,07
|
| 27-02-2023 |
4.508.946 |
1,36%
|
9,72
|
9,6097
|
9,875
|
9,72
|
| 24-02-2023 |
6.083.487 |
-4,96%
|
9,81
|
9,47
|
9,92
|
9,59
|
| 23-02-2023 |
4.669.870 |
1,41%
|
10,065
|
9,715
|
10,10
|
10,09
|
| 22-02-2023 |
5.133.398 |
0,51%
|
9,89
|
9,79
|
10,095
|
9,95
|
| 21-02-2023 |
5.567.225 |
-4,35%
|
10,13
|
9,83
|
10,29
|
9,90
|
| 20-02-2023 |
9.328.886 |
0,00%
|
10,20
|
9,81
|
10,37
|
10,35
|
| 17-02-2023 |
9.322.897 |
0,10%
|
10,20
|
9,81
|
10,37
|
10,35
|
| 16-02-2023 |
8.062.272 |
-2,73%
|
10,432
|
10,33
|
10,92
|
10,34
|
| 15-02-2023 |
7.754.593 |
5,67%
|
10,06
|
10,02
|
10,63
|
10,63
|
| 14-02-2023 |
5.427.867 |
1,41%
|
9,89
|
9,81
|
10,26
|
10,06
|
| 13-02-2023 |
5.828.152 |
-0,60%
|
9,98
|
9,81
|
10,08
|
9,92
|
| 10-02-2023 |
8.606.874 |
-0,99%
|
9,92
|
9,84
|
10,325
|
9,98
|
| 09-02-2023 |
16.883.579 |
-3,73%
|
11,066
|
9,90
|
11,16
|
10,08
|
| 08-02-2023 |
13.028.753 |
-0,76%
|
10,60
|
10,39
|
10,795
|
10,47
|
| 07-02-2023 |
7.743.841 |
-0,47%
|
10,60
|
10,22
|
10,74
|
10,55
|
| 06-02-2023 |
6.528.068 |
-1,30%
|
10,63
|
10,42
|
10,73
|
10,60
|
| 03-02-2023 |
11.167.920 |
-3,59%
|
10,765
|
10,55
|
11,235
|
10,74
|
| 02-02-2023 |
15.062.318 |
3,34%
|
11,12
|
10,97
|
11,52
|
11,14
|
| 01-02-2023 |
10.445.357 |
3,55%
|
10,26
|
10,16
|
10,88
|
10,78
|
| 31-01-2023 |
7.143.022 |
2,56%
|
10,24
|
10,15
|
10,42
|
10,41
|
| 30-01-2023 |
6.888.496 |
-2,31%
|
10,30
|
10,01
|
10,65
|
10,15
|
| 27-01-2023 |
12.426.829 |
7,78%
|
9,61
|
9,59
|
10,545
|
10,39
|
| 26-01-2023 |
5.725.105 |
-0,52%
|
9,94
|
9,55
|
10,00
|
9,64
|
| 25-01-2023 |
5.863.327 |
-0,21%
|
9,55
|
9,325
|
9,7801
|
9,69
|
| 24-01-2023 |
5.186.258 |
0,00%
|
9,60
|
9,56
|
9,84
|
9,71
|
| 23-01-2023 |
5.770.058 |
2,00%
|
9,58
|
9,43
|
9,78
|
9,71
|
| 20-01-2023 |
6.444.163 |
5,19%
|
9,16
|
9,06
|
9,57
|
9,52
|
| 19-01-2023 |
1.918.784 |
-2,79%
|
9,18
|
9,04
|
9,30
|
9,05
|
| 18-01-2023 |
7.818.106 |
-2,21%
|
9,66
|
9,17
|
9,70
|
9,31
|
| 17-01-2023 |
7.915.614 |
2,15%
|
9,36
|
9,29
|
9,675
|
9,52
|
| 16-01-2023 |
10.717.578 |
0,00%
|
8,93
|
8,90
|
9,44
|
9,32
|
| 13-01-2023 |
10.657.982 |
3,10%
|
8,93
|
8,90
|
9,44
|
9,32
|
| 12-01-2023 |
7.839.835 |
3,20%
|
8,81
|
8,49
|
9,05
|
9,04
|
| 11-01-2023 |
4.888.265 |
0,46%
|
8,76
|
8,63
|
8,84
|
8,76
|
| 10-01-2023 |
6.321.140 |
1,99%
|
8,49
|
8,37
|
8,735
|
8,72
|
| 09-01-2023 |
7.307.503 |
3,64%
|
8,44
|
8,39
|
8,69
|
8,55
|
| 06-01-2023 |
5.879.404 |
1,73%
|
8,14
|
7,9279
|
8,32
|
8,25
|
| 05-01-2023 |
4.465.308 |
-2,99%
|
8,16
|
7,95
|
8,23
|
8,11
|
| 04-01-2023 |
9.284.054 |
3,47%
|
8,17
|
8,05
|
8,37
|
8,36
|
| 03-01-2023 |
5.281.158 |
-0,74%
|
8,26
|
7,915
|
8,38
|
8,08
|
| 02-01-2023 |
9.435.821 |
0,00%
|
7,85
|
7,76
|
8,17
|
8,14
|
| 30-12-2022 |
9.431.989 |
1,12%
|
7,85
|
7,76
|
8,17
|
8,14
|
Por favor leia o