Roblox Corporation Class A (RBLX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/04/2026 |
1 217 348 |
2,47%
|
59,98
|
59,81
|
62,26
|
61,83
|
| 17/04/2026 |
1 365 261 |
-0,17%
|
61,35
|
59,67
|
62,89
|
60,34
|
| 16/04/2026 |
1 395 405 |
1,09%
|
61,25
|
59,51
|
62,00
|
60,44
|
| 15/04/2026 |
1 378 755 |
2,56%
|
58,97
|
58,97
|
61,17
|
59,79
|
| 14/04/2026 |
1 311 176 |
1,11%
|
57,62
|
56,70
|
59,05
|
58,30
|
| 13/04/2026 |
2 590 059 |
3,72%
|
55,66
|
55,64
|
58,895
|
57,66
|
| 10/04/2026 |
1 235 615 |
0,76%
|
55,22
|
52,75
|
55,73
|
55,59
|
| 09/04/2026 |
2 191 389 |
-0,47%
|
54,85
|
53,23
|
55,75
|
55,17
|
| 08/04/2026 |
1 509 917 |
-3,60%
|
60,34
|
55,17
|
60,37
|
55,43
|
| 07/04/2026 |
936 120 |
0,52%
|
56,83
|
55,93
|
57,63
|
57,50
|
| 06/04/2026 |
3 312 385 |
-4,84%
|
59,85
|
56,89
|
60,66
|
57,20
|
| 02/04/2026 |
2 104 073 |
4,30%
|
56,25
|
55,81
|
60,23
|
60,11
|
| 01/04/2026 |
1 540 764 |
1,89%
|
56,96
|
56,49
|
58,89
|
57,63
|
| 31/03/2026 |
2 544 345 |
8,96%
|
53,00
|
53,00
|
57,30
|
56,56
|
| 30/03/2026 |
1 622 059 |
-0,76%
|
52,25
|
51,23
|
52,85
|
51,91
|
| 27/03/2026 |
1 453 360 |
-2,86%
|
53,23
|
51,72
|
53,35
|
52,31
|
| 26/03/2026 |
1 546 403 |
-4,94%
|
55,50
|
53,49
|
56,58
|
53,85
|
| 25/03/2026 |
1 377 533 |
3,00%
|
56,58
|
55,53
|
57,98
|
56,65
|
| 24/03/2026 |
1 714 176 |
-3,24%
|
56,69
|
54,33
|
56,93
|
55,00
|
| 23/03/2026 |
1 263 142 |
-0,21%
|
57,10
|
55,81
|
57,78
|
56,84
|
| 20/03/2026 |
2 605 836 |
-0,97%
|
56,45
|
55,21
|
57,21
|
56,96
|
| 19/03/2026 |
1 620 802 |
-1,29%
|
57,65
|
56,17
|
59,23
|
57,52
|
| 18/03/2026 |
3 618 289 |
0,83%
|
57,26
|
57,19
|
59,78
|
58,27
|
| 17/03/2026 |
1 377 769 |
-2,33%
|
59,09
|
57,25
|
60,56
|
57,79
|
| 16/03/2026 |
1 337 541 |
4,87%
|
57,10
|
56,85
|
59,40
|
59,17
|
| 13/03/2026 |
1 339 388 |
0,21%
|
56,99
|
55,86
|
58,00
|
56,42
|
| 12/03/2026 |
1 649 438 |
-6,77%
|
59,84
|
56,30
|
60,06
|
56,30
|
| 11/03/2026 |
1 325 030 |
2,65%
|
59,46
|
58,70
|
60,76
|
60,39
|
| 10/03/2026 |
2 865 205 |
-6,10%
|
64,00
|
58,73
|
64,00
|
58,83
|
| 09/03/2026 |
2 100 222 |
-1,39%
|
62,60
|
61,70
|
64,05
|
62,65
|
| 06/03/2026 |
2 020 675 |
-3,86%
|
64,14
|
62,82
|
64,63
|
63,53
|
| 05/03/2026 |
1 433 359 |
-1,96%
|
68,03
|
65,06
|
69,75
|
66,08
|
| 04/03/2026 |
1 522 908 |
0,64%
|
65,39
|
65,39
|
68,91
|
67,40
|
| 03/03/2026 |
2 261 291 |
-0,70%
|
65,11
|
63,35
|
67,64
|
66,97
|
| 02/03/2026 |
1 828 606 |
-1,78%
|
66,90
|
65,25
|
68,00
|
67,44
|
| 27/02/2026 |
4 203 613 |
-3,84%
|
70,00
|
68,15
|
71,10
|
68,66
|
| 26/02/2026 |
1 995 543 |
4,89%
|
68,14
|
67,83
|
71,52
|
71,40
|
| 25/02/2026 |
1 482 674 |
1,46%
|
67,24
|
66,22
|
68,34
|
68,07
|
| 24/02/2026 |
2 514 509 |
7,46%
|
62,36
|
60,725
|
67,23
|
67,09
|
| 23/02/2026 |
1 769 769 |
0,69%
|
61,70
|
59,70
|
62,80
|
62,43
|
| 20/02/2026 |
2 576 722 |
-3,79%
|
63,62
|
60,35
|
63,62
|
62,00
|
| 19/02/2026 |
1 889 140 |
2,19%
|
63,00
|
62,81
|
65,50
|
64,44
|
| 18/02/2026 |
2 006 450 |
0,10%
|
62,74
|
62,62
|
65,78
|
63,06
|
| 17/02/2026 |
2 385 787 |
-0,27%
|
63,88
|
62,49
|
64,55
|
63,00
|
| 13/02/2026 |
1 668 610 |
0,03%
|
64,01
|
62,78
|
64,53
|
63,17
|
| 12/02/2026 |
2 521 944 |
-8,46%
|
68,34
|
61,61
|
68,34
|
63,15
|
| 11/02/2026 |
1 812 005 |
-4,10%
|
71,50
|
66,97
|
73,11
|
68,99
|
| 10/02/2026 |
2 631 971 |
-2,06%
|
74,44
|
71,16
|
76,58
|
71,94
|
| 09/02/2026 |
3 312 505 |
10,58%
|
68,89
|
68,54
|
74,43
|
73,45
|
| 06/02/2026 |
4 439 150 |
9,66%
|
66,77
|
60,50
|
69,18
|
66,42
|
| 05/02/2026 |
2 416 742 |
-3,96%
|
62,80
|
60,075
|
64,82
|
60,57
|
| 04/02/2026 |
3 058 774 |
-3,56%
|
64,33
|
61,83
|
65,04
|
63,07
|
| 03/02/2026 |
5 089 517 |
-3,08%
|
66,77
|
63,17
|
66,77
|
65,40
|
| 02/02/2026 |
2 597 619 |
2,62%
|
66,99
|
66,33
|
69,34
|
67,48
|
| 30/01/2026 |
4 452 141 |
-13,17%
|
74,52
|
64,55
|
75,28
|
65,76
|
| 29/01/2026 |
1 798 549 |
0,61%
|
75,28
|
72,44
|
75,745
|
75,73
|
| 28/01/2026 |
1 486 081 |
4,34%
|
73,47
|
72,035
|
76,50
|
75,27
|
| 27/01/2026 |
1 516 414 |
-2,53%
|
74,77
|
72,04
|
75,00
|
72,14
|
| 26/01/2026 |
2 696 169 |
-0,15%
|
73,29
|
70,58
|
74,28
|
74,01
|
| 23/01/2026 |
1 524 153 |
-0,78%
|
74,77
|
73,07
|
74,88
|
74,12
|
| 22/01/2026 |
2 770 498 |
-1,29%
|
76,48
|
73,46
|
77,22
|
74,70
|
| 21/01/2026 |
2 245 102 |
-4,01%
|
78,56
|
75,17
|
78,56
|
75,68
|
| 20/01/2026 |
2 963 102 |
-9,67%
|
84,55
|
78,36
|
84,75
|
78,84
|
| 16/01/2026 |
2 874 681 |
3,11%
|
85,88
|
85,30
|
91,085
|
87,28
|
| 15/01/2026 |
2 176 347 |
2,15%
|
83,90
|
82,94
|
88,225
|
84,65
|
| 14/01/2026 |
2 087 044 |
-2,28%
|
87,00
|
82,19
|
87,19
|
82,87
|
| 13/01/2026 |
5 382 464 |
10,53%
|
77,29
|
76,60
|
85,48
|
84,80
|
| 12/01/2026 |
2 168 989 |
4,71%
|
73,16
|
72,99
|
76,82
|
76,72
|
| 09/01/2026 |
1 960 814 |
-0,84%
|
73,89
|
72,07
|
73,94
|
73,27
|
| 08/01/2026 |
2 414 144 |
-3,31%
|
74,90
|
71,79
|
74,90
|
73,89
|
| 07/01/2026 |
1 890 942 |
0,78%
|
76,08
|
75,40
|
77,61
|
76,42
|
| 06/01/2026 |
2 883 178 |
-6,43%
|
79,00
|
74,98
|
79,00
|
75,83
|
| 20/11/2025 |
2 589 671 |
-5,82%
|
98,21
|
91,33
|
98,21
|
91,70
|
| 19/11/2025 |
2 112 393 |
-4,29%
|
99,25
|
94,41
|
99,32
|
97,37
|
| 18/11/2025 |
1 025 628 |
0,45%
|
100,57
|
100,00
|
103,14
|
101,73
|
| 17/11/2025 |
911 102 |
-0,99%
|
102,55
|
99,90
|
103,64
|
101,27
|
| 14/11/2025 |
1 342 836 |
1,00%
|
99,08
|
98,07
|
103,365
|
102,28
|
| 13/11/2025 |
1 826 753 |
-2,94%
|
103,99
|
99,41
|
103,99
|
101,27
|
| 12/11/2025 |
1 212 177 |
-0,32%
|
104,88
|
102,71
|
105,11
|
104,34
|
| 11/11/2025 |
837 991 |
-0,65%
|
104,96
|
103,555
|
105,44
|
104,68
|
| 10/11/2025 |
1 012 141 |
-1,39%
|
107,97
|
105,26
|
107,97
|
105,36
|
| 07/11/2025 |
1 526 690 |
5,49%
|
102,34
|
102,06
|
107,42
|
106,84
|
| 06/11/2025 |
1 343 519 |
-0,94%
|
101,48
|
100,60
|
103,895
|
101,28
|
| 05/11/2025 |
1 451 446 |
-1,82%
|
104,60
|
102,11
|
104,80
|
102,24
|
| 04/11/2025 |
1 962 053 |
-3,28%
|
105,54
|
102,72
|
105,54
|
104,13
|
| 03/11/2025 |
2 373 870 |
-5,33%
|
112,99
|
106,11
|
113,50
|
107,66
|
| 31/10/2025 |
3 734 464 |
0,64%
|
118,79
|
111,25
|
119,70
|
113,72
|
| 30/10/2025 |
3 964 413 |
-15,51%
|
126,00
|
111,895
|
126,28
|
113,00
|
| 29/10/2025 |
1 185 078 |
1,53%
|
131,15
|
130,14
|
134,64
|
133,74
|
| 28/10/2025 |
1 189 035 |
2,51%
|
131,47
|
130,64
|
134,25
|
131,72
|
| 27/10/2025 |
1 134 649 |
0,61%
|
128,50
|
127,73
|
131,17
|
128,49
|
| 24/10/2025 |
785 569 |
-1,18%
|
131,08
|
127,66
|
132,34
|
127,71
|
| 23/10/2025 |
676 828 |
0,97%
|
129,34
|
127,20
|
130,78
|
129,24
|
| 22/10/2025 |
1 061 048 |
-3,88%
|
132,76
|
125,89
|
133,40
|
128,00
|
| 21/10/2025 |
922 089 |
-1,25%
|
134,50
|
129,66
|
134,51
|
133,16
|
| 20/10/2025 |
888 437 |
1,44%
|
134,12
|
130,66
|
135,74
|
134,84
|
| 17/10/2025 |
810 141 |
-1,17%
|
133,69
|
131,24
|
135,52
|
132,92
|
| 16/10/2025 |
1 140 811 |
-2,94%
|
138,39
|
133,00
|
138,60
|
134,49
|
| 15/10/2025 |
1 430 374 |
3,96%
|
138,69
|
136,67
|
141,86
|
138,56
|
| 14/10/2025 |
1 281 547 |
3,93%
|
129,39
|
124,96
|
137,40
|
133,28
|
