Roblox Corporation Class A (RBLX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
9.657.714 |
-1,76%
|
49,80
|
48,81
|
50,19
|
48,99
|
| 22/09/2026 |
2.090.383 |
-2,69%
|
51,96
|
49,47
|
51,96
|
49,87
|
| 21/09/2026 |
1.977.830 |
7,17%
|
50,90
|
49,73
|
51,535
|
51,25
|
| 18/09/2026 |
4.961.363 |
0,67%
|
47,55
|
46,29
|
48,14
|
47,82
|
| 17/09/2026 |
2.035.594 |
0,15%
|
48,34
|
46,95
|
48,72
|
47,50
|
| 16/09/2026 |
2.193.996 |
-5,59%
|
50,13
|
47,245
|
50,30
|
47,43
|
| 15/09/2026 |
2.572.805 |
-2,05%
|
50,30
|
49,93
|
51,24
|
50,24
|
| 14/09/2026 |
3.618.032 |
12,73%
|
47,25
|
46,80
|
51,30
|
51,29
|
| 11/09/2026 |
1.844.755 |
1,38%
|
45,25
|
45,19
|
46,47
|
45,50
|
| 10/09/2026 |
1.417.670 |
0,81%
|
44,77
|
44,12
|
45,77
|
44,88
|
| 09/09/2026 |
2.904.961 |
-0,67%
|
44,51
|
43,50
|
45,04
|
44,52
|
| 08/09/2026 |
2.859.395 |
3,49%
|
45,00
|
43,18
|
45,74
|
44,82
|
| 04/09/2026 |
2.654.735 |
4,34%
|
41,45
|
41,45
|
43,46
|
43,31
|
| 03/09/2026 |
2.222.491 |
0,73%
|
41,80
|
41,25
|
43,28
|
41,51
|
| 02/09/2026 |
1.603.815 |
1,33%
|
39,75
|
39,38
|
41,27
|
41,21
|
| 01/09/2026 |
2.440.345 |
-1,50%
|
40,79
|
39,41
|
40,99
|
40,67
|
| 31/08/2026 |
5.675.056 |
7,16%
|
38,58
|
38,45
|
41,56
|
41,29
|
| 28/08/2026 |
2.039.185 |
1,00%
|
38,50
|
37,99
|
39,34
|
38,53
|
| 27/08/2026 |
2.382.475 |
1,57%
|
37,75
|
37,32
|
38,58
|
38,15
|
| 26/08/2026 |
2.932.089 |
-3,99%
|
39,04
|
37,41
|
39,95
|
37,56
|
| 25/08/2026 |
1.969.865 |
0,93%
|
38,89
|
38,23
|
39,95
|
39,12
|
| 24/08/2026 |
2.268.787 |
1,02%
|
38,68
|
38,335
|
39,96
|
38,76
|
| 21/08/2026 |
2.367.792 |
-0,67%
|
38,74
|
38,07
|
39,375
|
38,37
|
| 20/08/2026 |
1.800.731 |
-0,16%
|
38,89
|
37,20
|
38,95
|
38,63
|
| 19/08/2026 |
2.644.283 |
2,71%
|
38,02
|
37,86
|
40,18
|
38,69
|
| 18/08/2026 |
2.346.532 |
-0,69%
|
37,94
|
37,62
|
38,76
|
37,67
|
| 17/08/2026 |
4.432.127 |
-0,78%
|
38,00
|
37,43
|
38,62
|
37,93
|
| 14/08/2026 |
2.042.013 |
0,74%
|
38,49
|
37,96
|
39,12
|
38,23
|
| 13/08/2026 |
2.861.846 |
6,78%
|
35,89
|
35,45
|
38,27
|
37,95
|
| 12/08/2026 |
2.330.990 |
-1,88%
|
36,35
|
35,17
|
36,58
|
35,54
|
| 11/08/2026 |
13.860.405 |
-2,24%
|
36,70
|
36,19
|
37,45
|
36,22
|
| 10/08/2026 |
4.200.463 |
-1,96%
|
38,00
|
37,04
|
39,68
|
37,05
|
| 07/08/2026 |
3.835.482 |
4,86%
|
36,77
|
36,25
|
37,98
|
37,79
|
| 06/08/2026 |
1.863.522 |
-0,41%
|
35,60
|
35,46
|
37,08
|
36,04
|
| 05/08/2026 |
3.118.929 |
-2,19%
|
37,56
|
35,53
|
37,87
|
36,19
|
| 04/08/2026 |
5.427.743 |
0,90%
|
37,12
|
36,95
|
38,255
|
37,00
|
| 03/08/2026 |
4.586.945 |
3,01%
|
35,29
|
35,08
|
37,97
|
36,67
|
| 31/07/2026 |
8.720.156 |
-26,85%
|
39,00
|
33,88
|
39,01
|
35,60
|
| 30/07/2026 |
4.815.622 |
-2,91%
|
49,21
|
47,51
|
50,92
|
48,67
|
| 29/07/2026 |
1.306.710 |
1,27%
|
49,21
|
48,61
|
51,03
|
50,13
|
| 28/07/2026 |
1.389.705 |
2,23%
|
48,25
|
47,48
|
50,64
|
49,50
|
| 27/07/2026 |
1.704.057 |
1,83%
|
48,42
|
45,76
|
48,76
|
48,42
|
| 24/07/2026 |
1.419.269 |
0,00%
|
48,31
|
47,15
|
48,65
|
47,55
|
| 23/07/2026 |
1.303.137 |
-4,21%
|
48,52
|
47,15
|
49,00
|
47,55
|
| 22/07/2026 |
1.713.161 |
-5,45%
|
52,21
|
49,61
|
52,21
|
49,64
|
| 21/07/2026 |
2.117.669 |
-1,41%
|
52,64
|
52,45
|
53,94
|
52,50
|
| 20/07/2026 |
2.549.107 |
3,04%
|
52,00
|
52,00
|
55,39
|
53,25
|
| 17/07/2026 |
1.588.042 |
-4,31%
|
52,26
|
50,71
|
52,79
|
51,68
|
| 16/07/2026 |
2.058.960 |
-5,36%
|
57,17
|
53,69
|
57,425
|
54,01
|
| 15/07/2026 |
1.882.437 |
4,77%
|
56,13
|
55,09
|
57,225
|
57,07
|
| 14/07/2026 |
1.453.184 |
-1,02%
|
54,30
|
53,91
|
55,32
|
54,47
|
| 13/07/2026 |
1.261.459 |
-0,58%
|
55,44
|
55,03
|
57,53
|
55,03
|
| 10/07/2026 |
1.349.472 |
-1,91%
|
57,53
|
54,22
|
58,00
|
55,35
|
| 09/07/2026 |
1.673.372 |
2,38%
|
55,06
|
54,48
|
56,44
|
56,43
|
| 08/07/2026 |
1.215.943 |
-2,80%
|
55,84
|
53,59
|
55,85
|
55,12
|
| 07/07/2026 |
2.295.847 |
-0,56%
|
57,40
|
56,24
|
58,07
|
56,71
|
| 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
|
