Roblox Corporation Class A (RBLX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
1.900.453 |
2,92%
|
55,00
|
55,00
|
58,33
|
57,03
|
| 02/07/2026 |
1.521.186 |
-4,38%
|
54,65
|
53,44
|
56,00
|
55,41
|
| 01/07/2026 |
2.814.091 |
6,56%
|
55,55
|
55,01
|
58,40
|
57,95
|
| 30/06/2026 |
2.459.774 |
0,07%
|
54,23
|
53,90
|
55,98
|
54,38
|
| 29/06/2026 |
3.516.785 |
14,26%
|
51,13
|
50,79
|
55,335
|
54,34
|
| 26/06/2026 |
4.367.386 |
2,52%
|
45,74
|
44,78
|
47,65
|
47,56
|
| 25/06/2026 |
2.134.428 |
-3,23%
|
46,63
|
45,19
|
46,98
|
46,39
|
| 24/06/2026 |
2.010.281 |
1,76%
|
47,00
|
46,60
|
49,53
|
47,94
|
| 23/06/2026 |
2.583.401 |
-0,34%
|
46,60
|
46,58
|
49,44
|
47,11
|
| 22/06/2026 |
4.502.977 |
-8,27%
|
48,76
|
46,03
|
49,50
|
47,27
|
| 18/06/2026 |
5.296.773 |
7,31%
|
49,00
|
48,20
|
53,02
|
51,53
|
| 17/06/2026 |
2.881.290 |
-2,68%
|
49,00
|
47,61
|
50,83
|
48,02
|
| 16/06/2026 |
2.916.287 |
8,06%
|
45,89
|
45,53
|
49,65
|
49,34
|
| 15/06/2026 |
2.459.377 |
5,43%
|
44,00
|
43,60
|
45,82
|
45,66
|
| 12/06/2026 |
1.849.120 |
-0,41%
|
43,74
|
41,65
|
44,00
|
43,31
|
| 11/06/2026 |
2.336.298 |
4,80%
|
41,04
|
40,68
|
43,60
|
43,49
|
| 10/06/2026 |
1.792.314 |
-3,49%
|
41,93
|
41,405
|
43,10
|
41,50
|
| 09/06/2026 |
2.663.539 |
1,65%
|
41,96
|
41,65
|
44,55
|
43,00
|
| 08/06/2026 |
1.894.072 |
1,15%
|
41,71
|
41,00
|
42,80
|
42,30
|
| 05/06/2026 |
1.484.463 |
-3,53%
|
43,30
|
41,07
|
43,79
|
41,82
|
| 04/06/2026 |
1.612.737 |
-0,76%
|
44,36
|
43,27
|
45,025
|
43,35
|
| 03/06/2026 |
1.958.713 |
-2,93%
|
44,34
|
42,70
|
44,785
|
43,68
|
| 02/06/2026 |
2.371.485 |
-4,26%
|
46,78
|
44,35
|
47,90
|
45,00
|
| 01/06/2026 |
1.732.951 |
-0,32%
|
47,67
|
45,84
|
47,91
|
47,00
|
| 29/05/2026 |
3.909.386 |
0,68%
|
46,40
|
46,26
|
47,81
|
47,15
|
| 28/05/2026 |
2.671.969 |
2,63%
|
45,50
|
45,50
|
47,64
|
46,83
|
| 27/05/2026 |
1.458.510 |
-0,80%
|
45,84
|
45,61
|
46,95
|
45,63
|
| 26/05/2026 |
2.066.629 |
-4,49%
|
48,00
|
44,98
|
48,50
|
46,00
|
| 22/05/2026 |
2.058.621 |
4,38%
|
46,36
|
46,36
|
48,36
|
48,16
|
| 21/05/2026 |
1.719.736 |
0,76%
|
45,06
|
45,06
|
46,90
|
46,14
|
| 20/05/2026 |
2.385.972 |
3,01%
|
45,24
|
43,805
|
45,95
|
45,79
|
| 19/05/2026 |
2.944.356 |
-5,39%
|
47,30
|
43,885
|
47,44
|
44,45
|
| 18/05/2026 |
3.312.487 |
9,64%
|
42,82
|
42,76
|
47,59
|
46,98
|
| 15/05/2026 |
2.243.380 |
-1,99%
|
44,05
|
42,08
|
44,12
|
42,85
|
| 14/05/2026 |
2.903.442 |
4,19%
|
42,00
|
41,35
|
43,94
|
43,72
|
| 13/05/2026 |
3.294.437 |
1,01%
|
41,00
|
40,16
|
42,20
|
41,96
|
| 12/05/2026 |
3.288.981 |
0,56%
|
41,93
|
41,46
|
43,47
|
41,54
|
| 11/05/2026 |
3.773.086 |
-1,43%
|
41,13
|
41,13
|
42,365
|
41,31
|
| 08/05/2026 |
3.251.842 |
-6,41%
|
44,10
|
41,67
|
44,11
|
41,91
|
| 07/05/2026 |
2.216.369 |
2,33%
|
44,20
|
44,18
|
45,96
|
44,78
|
| 06/05/2026 |
2.681.991 |
-0,64%
|
44,04
|
43,38
|
44,635
|
43,76
|
| 05/05/2026 |
2.594.608 |
-7,42%
|
47,13
|
43,50
|
47,58
|
44,04
|
| 04/05/2026 |
2.751.455 |
5,41%
|
44,91
|
44,62
|
48,42
|
47,57
|
| 01/05/2026 |
6.171.061 |
-18,33%
|
42,00
|
41,75
|
47,41
|
45,13
|
| 30/04/2026 |
2.569.436 |
-1,81%
|
55,56
|
54,91
|
56,76
|
55,26
|
| 29/04/2026 |
1.904.009 |
0,30%
|
55,17
|
53,93
|
56,88
|
56,28
|
| 28/04/2026 |
1.297.051 |
-2,45%
|
56,88
|
55,92
|
58,88
|
56,11
|
| 27/04/2026 |
1.654.859 |
2,55%
|
55,64
|
55,51
|
57,84
|
57,52
|
| 24/04/2026 |
1.887.834 |
1,15%
|
54,85
|
52,64
|
56,18
|
56,09
|
| 23/04/2026 |
1.841.292 |
-7,03%
|
57,50
|
53,97
|
58,01
|
55,45
|
| 22/04/2026 |
2.035.219 |
-2,64%
|
62,19
|
59,63
|
62,99
|
59,64
|
| 21/04/2026 |
1.752.358 |
-0,92%
|
62,01
|
60,84
|
64,40
|
61,26
|
| 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
|
