Roblox Corporation Class A (RBLX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
386.259 |
-1,53%
|
40,52
|
40,3102
|
41,03
|
40,6495
|
| 16/07/2024 |
1.156.437 |
0,41%
|
41,16
|
40,70
|
41,48
|
41,28
|
| 15/07/2024 |
1.191.996 |
1,43%
|
40,75
|
40,275
|
41,62
|
41,11
|
| 12/07/2024 |
2.220.168 |
5,22%
|
39,89
|
39,57
|
40,67
|
40,53
|
| 11/07/2024 |
1.225.192 |
-2,87%
|
39,63
|
38,44
|
39,87
|
38,52
|
| 10/07/2024 |
794.154 |
0,69%
|
39,58
|
38,61
|
39,76
|
39,66
|
| 09/07/2024 |
1.424.164 |
-1,08%
|
39,92
|
39,01
|
39,96
|
39,39
|
| 08/07/2024 |
1.717.438 |
2,95%
|
39,00
|
38,38
|
39,92
|
39,82
|
| 05/07/2024 |
1.019.241 |
2,41%
|
37,70
|
37,50
|
38,70
|
38,68
|
| 04/07/2024 |
805.373 |
0,00%
|
37,39
|
37,36
|
38,44
|
37,77
|
| 03/07/2024 |
805.373 |
1,70%
|
37,39
|
37,36
|
38,44
|
37,77
|
| 02/07/2024 |
1.026.157 |
0,22%
|
36,67
|
36,50
|
37,74
|
37,14
|
| 01/07/2024 |
769.160 |
-0,40%
|
37,11
|
36,37
|
37,11
|
37,06
|
| 28/06/2024 |
3.883.520 |
-0,03%
|
37,16
|
36,98
|
37,49
|
37,21
|
| 27/06/2024 |
1.753.840 |
0,84%
|
36,72
|
36,65
|
37,78
|
37,22
|
| 26/06/2024 |
1.828.300 |
4,18%
|
35,37
|
35,27
|
37,33
|
36,91
|
| 25/06/2024 |
2.268.674 |
0,68%
|
35,25
|
34,64
|
35,44
|
35,43
|
| 24/06/2024 |
1.679.300 |
-2,68%
|
35,99
|
34,90
|
36,34
|
35,19
|
| 21/06/2024 |
3.489.716 |
0,84%
|
35,85
|
35,56
|
36,25
|
36,16
|
| 20/06/2024 |
1.356.883 |
-0,11%
|
35,87
|
35,37
|
36,031
|
35,86
|
| 19/06/2024 |
1.468.570 |
0,00%
|
36,06
|
35,51
|
36,13
|
35,90
|
| 18/06/2024 |
1.468.570 |
2,28%
|
36,06
|
35,51
|
36,13
|
35,90
|
| 17/06/2024 |
3.322.153 |
2,28%
|
34,82
|
34,41
|
36,24
|
35,90
|
| 14/06/2024 |
2.980.733 |
-1,18%
|
35,39
|
34,89
|
35,79
|
35,10
|
| 13/06/2024 |
3.348.585 |
-1,42%
|
37,08
|
35,39
|
37,30
|
35,52
|
| 12/06/2024 |
2.267.084 |
1,52%
|
34,86
|
35,875
|
36,605
|
36,03
|
| 11/06/2024 |
1.888.044 |
1,46%
|
34,86
|
34,76
|
35,70
|
35,50
|
| 10/06/2024 |
2.153.108 |
-1,77%
|
35,325
|
34,845
|
35,53
|
35,00
|
| 07/06/2024 |
3.091.526 |
-0,03%
|
35,31
|
35,18
|
36,07
|
35,63
|
| 06/06/2024 |
1.730.563 |
0,11%
|
35,82
|
35,34
|
36,12
|
35,64
|
| 05/06/2024 |
2.443.680 |
1,74%
|
35,82
|
34,90
|
35,88
|
35,61
|
| 04/06/2024 |
3.216.664 |
1,51%
|
34,05
|
33,90
|
35,02
|
35,00
|
| 03/06/2024 |
2.601.102 |
2,56%
|
34,05
|
33,88
|
34,51
|
34,48
|
| 31/05/2024 |
2.996.364 |
1,43%
|
33,60
|
32,98
|
34,10
|
33,625
|
| 30/05/2024 |
1.924.748 |
0,12%
|
32,925
|
32,695
|
33,34
|
33,15
|
| 29/05/2024 |
2.305.461 |
0,46%
|
32,66
|
32,32
|
33,305
|
33,11
|
| 28/05/2024 |
2.707.138 |
0,89%
|
31,88
|
32,30
|
33,355
|
32,96
|
| 27/05/2024 |
997.373 |
0,00%
|
31,88
|
31,86
|
32,69
|
32,67
|
| 24/05/2024 |
997.373 |
-1,39%
|
31,88
|
31,86
|
32,69
|
32,67
|
| 23/05/2024 |
3.613.410 |
-3,50%
|
33,09
|
31,59
|
33,20
|
31,97
|
| 22/05/2024 |
3.454.703 |
1,91%
|
32,625
|
32,61
|
33,56
|
33,17
|
| 21/05/2024 |
4.041.820 |
-3,10%
|
33,14
|
32,20
|
33,25
|
32,55
|
| 20/05/2024 |
2.226.549 |
2,07%
|
32,855
|
32,84
|
33,60
|
33,58
|
| 17/05/2024 |
3.124.505 |
0,43%
|
32,83
|
32,0606
|
32,88
|
32,90
|
| 16/05/2024 |
3.914.684 |
-0,76%
|
30,82
|
32,68
|
33,77
|
32,76
|
| 15/05/2024 |
4.200.917 |
4,26%
|
30,82
|
31,575
|
33,1271
|
33,01
|
| 14/05/2024 |
5.258.296 |
2,26%
|
30,82
|
30,83
|
32,25
|
31,66
|
| 13/05/2024 |
5.050.604 |
-1,46%
|
30,93
|
30,96
|
32,065
|
30,99
|
| 10/05/2024 |
11.443.438 |
3,39%
|
30,93
|
30,57
|
31,9795
|
31,45
|
| 09/05/2024 |
39.113.792 |
-22,06%
|
29,82
|
29,55
|
31,50
|
30,42
|
| 08/05/2024 |
4.137.649 |
-3,73%
|
39,97
|
39,01
|
40,34
|
39,03
|
| 07/05/2024 |
2.939.315 |
1,45%
|
39,96
|
39,03
|
41,04
|
40,69
|
| 06/05/2024 |
3.639.210 |
2,22%
|
39,46
|
39,03
|
40,23
|
40,11
|
| 03/05/2024 |
4.304.300 |
5,09%
|
38,73
|
38,50
|
39,47
|
39,24
|
| 02/05/2024 |
1.847.255 |
2,08%
|
35,48
|
36,54
|
37,68
|
37,34
|
| 01/05/2024 |
2.734.672 |
2,88%
|
35,48
|
35,47
|
37,59
|
36,585
|
| 30/04/2024 |
1.423.448 |
-2,74%
|
35,72
|
35,48
|
36,19
|
35,56
|
| 29/04/2024 |
2.645.860 |
1,54%
|
35,72
|
36,09
|
37,07
|
36,565
|
| 26/04/2024 |
1.839.688 |
1,35%
|
35,72
|
35,485
|
36,405
|
36,01
|
| 25/04/2024 |
3.934.570 |
1,52%
|
33,91
|
33,71
|
35,63
|
35,50
|
| 24/04/2024 |
3.846.229 |
-3,65%
|
36,40
|
34,42
|
36,79
|
34,975
|
| 23/04/2024 |
4.194.316 |
3,83%
|
36,40
|
35,74
|
37,52
|
36,30
|
| 22/04/2024 |
2.885.459 |
-1,08%
|
35,58
|
34,83
|
35,90
|
34,96
|
| 19/04/2024 |
2.656.725 |
-0,59%
|
35,31
|
34,825
|
35,82
|
35,34
|
| 18/04/2024 |
2.777.383 |
-2,26%
|
36,31
|
35,28
|
36,58
|
35,55
|
| 17/04/2024 |
1.965.532 |
-0,60%
|
36,655
|
36,36
|
37,13
|
36,42
|
| 16/04/2024 |
2.842.159 |
-0,06%
|
36,54
|
36,12
|
37,095
|
36,64
|
| 15/04/2024 |
2.999.133 |
-4,46%
|
38,53
|
36,54
|
38,82
|
36,66
|
| 12/04/2024 |
1.881.210 |
-2,27%
|
39,10
|
38,29
|
39,5419
|
38,37
|
| 11/04/2024 |
2.356.089 |
-1,32%
|
40,08
|
39,23
|
40,01
|
39,275
|
| 10/04/2024 |
5.128.357 |
1,79%
|
38,66
|
39,32
|
40,70
|
39,79
|
| 09/04/2024 |
1.992.039 |
2,25%
|
38,66
|
38,355
|
39,15
|
39,08
|
| 08/04/2024 |
2.721.682 |
1,06%
|
38,15
|
37,82
|
38,6778
|
38,22
|
| 05/04/2024 |
2.779.515 |
2,77%
|
36,89
|
36,53
|
37,895
|
37,82
|
| 04/04/2024 |
3.432.172 |
1,02%
|
36,89
|
36,69
|
38,095
|
36,81
|
| 03/04/2024 |
2.598.881 |
-0,84%
|
38,00
|
35,79
|
36,66
|
36,45
|
| 02/04/2024 |
3.219.740 |
-1,69%
|
38,00
|
35,9003
|
36,88
|
37,20
|
| 01/04/2024 |
3.211.389 |
-0,63%
|
38,00
|
37,30
|
38,25
|
37,94
|
| 28/03/2024 |
2.902.524 |
0,71%
|
37,56
|
37,93
|
39,01
|
38,15
|
| 27/03/2024 |
1.871.112 |
1,61%
|
37,56
|
37,13
|
37,96
|
37,89
|
| 26/03/2024 |
2.787.140 |
1,73%
|
37,14
|
36,64
|
37,6068
|
37,295
|
| 25/03/2024 |
4.308.407 |
-1,66%
|
37,14
|
35,975
|
37,17
|
36,64
|
| 22/03/2024 |
2.469.685 |
-1,14%
|
37,54
|
36,71
|
37,54
|
37,26
|
| 21/03/2024 |
3.001.809 |
-0,37%
|
37,99
|
37,61
|
38,375
|
37,68
|
| 20/03/2024 |
3.261.885 |
3,79%
|
36,42
|
36,31
|
37,86
|
37,84
|
| 19/03/2024 |
3.181.284 |
0,00%
|
36,17
|
35,86
|
36,78
|
36,20
|
| 18/03/2024 |
6.548.319 |
-7,75%
|
40,46
|
35,95
|
38,26
|
36,20
|
| 15/03/2024 |
3.476.388 |
-3,47%
|
40,46
|
39,105
|
40,67
|
39,24
|
| 14/03/2024 |
2.893.299 |
-0,97%
|
40,46
|
39,93
|
41,40
|
40,00
|
| 13/03/2024 |
3.169.757 |
-1,05%
|
40,46
|
40,33
|
41,6499
|
40,38
|
| 12/03/2024 |
5.341.930 |
-2,95%
|
40,76
|
39,7327
|
41,1065
|
40,80
|
| 11/03/2024 |
4.245.502 |
5,21%
|
40,275
|
39,61
|
42,655
|
42,02
|
| 08/03/2024 |
2.957.793 |
-0,55%
|
40,275
|
39,8643
|
41,41
|
39,90
|
| 07/03/2024 |
3.069.660 |
0,65%
|
39,935
|
39,98
|
41,63
|
40,13
|
| 06/03/2024 |
2.949.587 |
2,57%
|
39,935
|
39,11
|
40,165
|
39,87
|
| 05/03/2024 |
2.748.586 |
-1,98%
|
38,89
|
38,37
|
39,52
|
38,875
|
| 04/03/2024 |
3.409.917 |
-3,99%
|
39,91
|
39,64
|
41,5408
|
39,67
|
| 01/03/2024 |
3.081.519 |
3,56%
|
39,91
|
39,85
|
41,46
|
41,32
|
| 29/02/2024 |
3.238.575 |
-0,75%
|
40,16
|
39,74
|
41,0401
|
39,86
|
| 28/02/2024 |
3.207.024 |
-1,64%
|
41,17
|
39,525
|
40,41
|
40,16
|
Por favor leia o