RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 21/10/2024 |
2.793.577 |
0,52%
|
26,79
|
26,18
|
27,10
|
26,97
|
| 18/10/2024 |
2.714.249 |
1,94%
|
26,50
|
26,42
|
27,04
|
26,83
|
| 17/10/2024 |
2.671.075 |
-2,27%
|
27,00
|
26,09
|
27,07
|
26,32
|
| 16/10/2024 |
3.226.627 |
0,49%
|
27,02
|
26,57
|
27,17
|
26,93
|
| 15/10/2024 |
4.582.771 |
-0,74%
|
27,14
|
25,905
|
27,33
|
26,80
|
| 14/10/2024 |
4.723.907 |
2,78%
|
26,95
|
26,16
|
27,14
|
27,00
|
| 11/10/2024 |
3.946.580 |
3,02%
|
25,75
|
25,69
|
26,62
|
26,27
|
| 10/10/2024 |
3.208.493 |
-0,58%
|
25,50
|
24,705
|
25,87
|
25,50
|
| 09/10/2024 |
6.368.579 |
0,16%
|
25,50
|
24,17
|
25,69
|
25,65
|
| 08/10/2024 |
8.331.187 |
9,82%
|
23,53
|
23,45
|
25,795
|
25,61
|
| 07/10/2024 |
3.331.233 |
1,88%
|
22,73
|
22,73
|
23,425
|
23,32
|
| 04/10/2024 |
2.292.995 |
2,05%
|
23,08
|
22,61
|
23,385
|
22,89
|
| 03/10/2024 |
2.119.665 |
-0,88%
|
22,44
|
22,055
|
22,705
|
22,43
|
| 02/10/2024 |
2.713.082 |
1,34%
|
22,42
|
22,33
|
23,18
|
22,63
|
| 01/10/2024 |
3.082.035 |
-4,65%
|
23,42
|
22,28
|
23,45
|
22,33
|
| 30/09/2024 |
2.947.505 |
-1,97%
|
23,98
|
23,09
|
24,13
|
23,42
|
| 27/09/2024 |
4.238.962 |
6,51%
|
22,53
|
22,415
|
23,97
|
23,89
|
| 26/09/2024 |
2.709.060 |
0,18%
|
22,80
|
22,195
|
22,88
|
22,43
|
| 25/09/2024 |
1.503.285 |
-1,67%
|
22,58
|
22,335
|
22,81
|
22,39
|
| 24/09/2024 |
3.085.192 |
0,31%
|
22,61
|
22,26
|
22,845
|
22,77
|
| 23/09/2024 |
4.619.300 |
-0,13%
|
22,79
|
22,625
|
23,32
|
22,70
|
| 20/09/2024 |
12.430.905 |
-0,35%
|
22,78
|
22,315
|
22,955
|
22,73
|
| 19/09/2024 |
4.283.704 |
-0,61%
|
23,88
|
22,74
|
24,05
|
22,81
|
| 18/09/2024 |
4.230.828 |
1,37%
|
22,72
|
22,34
|
23,49
|
22,95
|
| 17/09/2024 |
2.643.208 |
1,94%
|
22,57
|
22,42
|
22,92
|
22,64
|
| 16/09/2024 |
2.535.762 |
0,63%
|
21,65
|
21,51
|
22,535
|
22,21
|
| 13/09/2024 |
3.356.912 |
1,99%
|
21,72
|
21,61
|
22,425
|
22,07
|
| 12/09/2024 |
3.791.869 |
4,84%
|
20,83
|
20,67
|
21,73
|
21,64
|
| 11/09/2024 |
3.723.879 |
4,77%
|
19,58
|
19,54
|
20,795
|
20,64
|
| 10/09/2024 |
2.557.805 |
0,20%
|
19,66
|
18,83
|
19,735
|
19,70
|
| 09/09/2024 |
3.091.617 |
3,80%
|
19,20
|
19,04
|
19,83
|
19,66
|
| 06/09/2024 |
3.846.019 |
-3,71%
|
19,79
|
18,71
|
20,235
|
18,94
|
| 05/09/2024 |
3.008.863 |
2,93%
|
19,01
|
18,845
|
19,68
|
19,67
|
| 04/09/2024 |
3.173.692 |
-1,34%
|
19,02
|
18,82
|
19,605
|
19,11
|
| 03/09/2024 |
3.966.437 |
-3,73%
|
19,75
|
19,22
|
19,96
|
19,37
|
| 30/08/2024 |
4.023.966 |
-0,25%
|
20,33
|
19,835
|
20,38
|
20,12
|
| 29/08/2024 |
2.120.442 |
-0,74%
|
20,35
|
20,10
|
20,65
|
20,17
|
| 28/08/2024 |
3.074.294 |
-4,87%
|
21,15
|
20,00
|
21,195
|
20,32
|
| 27/08/2024 |
2.138.776 |
1,91%
|
20,80
|
20,595
|
21,535
|
21,36
|
| 26/08/2024 |
3.846.523 |
-0,76%
|
21,12
|
20,79
|
21,155
|
20,96
|
| 23/08/2024 |
3.375.433 |
6,18%
|
20,08
|
20,00
|
21,205
|
21,12
|
| 22/08/2024 |
2.208.602 |
-1,44%
|
20,12
|
19,855
|
20,36
|
19,89
|
| 21/08/2024 |
2.645.973 |
1,77%
|
19,73
|
19,52
|
20,205
|
20,18
|
| 20/08/2024 |
2.605.087 |
-2,22%
|
20,33
|
19,695
|
20,43
|
19,83
|
| 19/08/2024 |
2.872.974 |
1,50%
|
19,90
|
19,815
|
20,305
|
20,28
|
| 16/08/2024 |
3.539.118 |
2,20%
|
19,51
|
19,40
|
20,04
|
19,98
|
| 15/08/2024 |
5.212.716 |
4,83%
|
19,32
|
19,135
|
20,06
|
19,55
|
| 14/08/2024 |
4.163.847 |
1,30%
|
18,73
|
18,575
|
19,055
|
18,65
|
| 13/08/2024 |
3.120.838 |
-0,70%
|
18,78
|
18,365
|
18,835
|
18,41
|
| 12/08/2024 |
4.384.323 |
3,46%
|
18,36
|
18,11
|
18,78
|
18,54
|
