Roblox Corporation Class A (RBLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	3.625.903	-1,36%	41,17	40,44	41,34	40,73
26/02/2024	4.344.312	0,10%	41,50	40,984	41,94	41,50
23/02/2024	4.090.607	-2,22%	41,52	41,43	42,8887	41,47
22/02/2024	4.015.105	4,08%	41,52	40,755	43,06	42,40
21/02/2024	3.993.942	-1,45%	40,74	40,395	41,2213	40,81
20/02/2024	3.854.319	-3,59%	42,51	40,80	42,97	41,37
19/02/2024	1.169.037	0,00%	43,31	42,69	43,90	42,91
16/02/2024	1.169.037	-2,79%	43,31	42,69	43,90	42,91
15/02/2024	2.784.024	0,66%	42,80	44,18	45,088	44,43
14/02/2024	3.815.513	4,11%	42,80	42,54	44,22	44,06
13/02/2024	4.681.861	-3,22%	41,92	41,53	42,98	42,33
12/02/2024	4.749.367	-1,44%	44,51	43,72	44,688	43,76
09/02/2024	6.890.350	-1,32%	44,51	43,295	44,6067	44,28
08/02/2024	9.635.864	0,30%	45,40	44,05	47,11	44,875
07/02/2024	26.466.150	9,61%	44,73	42,93	46,60	44,50
06/02/2024	5.898.217	3,43%	39,97	39,715	40,70	40,70
05/02/2024	3.627.630	-3,15%	40,44	38,57	40,58	39,39
02/02/2024	3.814.984	3,38%	38,78	39,30	40,71	40,66
01/02/2024	2.565.691	1,31%	38,78	38,75	39,745	39,32
31/01/2024	3.023.318	-0,41%	38,78	38,513	39,82	38,98
30/01/2024	4.100.921	-4,52%	40,83	39,0702	40,65	39,32
29/01/2024	2.319.857	1,91%	40,48	40,23	41,19	41,18
26/01/2024	2.431.786	-2,20%	41,06	40,275	41,8072	40,41
25/01/2024	3.043.531	1,23%	41,06	40,655	41,695	41,32
24/01/2024	2.942.383	0,09%	41,34	40,6908	41,87	40,815
23/01/2024	3.428.395	0,70%	41,12	40,54	42,35	40,765
22/01/2024	4.150.366	4,63%	39,20	39,33	41,20	40,48
19/01/2024	2.444.984	-0,57%	38,91	38,335	38,975	38,67
18/01/2024	2.817.562	0,49%	38,91	38,29	38,975	38,87
17/01/2024	3.083.656	-1,78%	41,70	37,74	38,74	38,65
16/01/2024	3.609.618	-3,62%	41,70	39,08	40,76	39,44
15/01/2024	2.986.332	-3,58%	41,70	40,83	42,15	40,92
12/01/2024	2.986.332	-3,58%	41,70	40,83	42,15	40,92
11/01/2024	3.723.762	1,44%	41,70	41,51	42,7381	42,38
10/01/2024	2.948.192	-1,19%	42,05	41,425	42,48	41,7771
09/01/2024	2.303.239	0,17%	41,93	41,835	42,805	42,2901
08/01/2024	3.339.185	1,63%	42,06	41,23	42,37	42,42
05/01/2024	3.365.954	-2,25%	42,13	41,60	42,66	41,70
04/01/2024	3.034.295	1,80%	42,05	41,22	42,9677	42,665
03/01/2024	3.163.600	-2,35%	42,27	41,51	42,5901	41,98
02/01/2024	3.447.663	-5,97%	46,72	42,80	44,96	42,99
29/12/2023	3.799.673	-1,47%	46,72	45,695	47,0286	45,75
28/12/2023	2.643.513	-0,77%	46,72	46,305	47,20	46,49
27/12/2023	2.999.113	0,99%	46,45	46,15	46,9185	46,84
26/12/2023	4.341.745	0,94%	46,07	45,8888	46,88	46,40
22/12/2023	5.435.885	3,35%	43,475	43,26	46,12	45,97
21/12/2023	2.771.984	1,42%	44,56	43,26	44,51	44,45
20/12/2023	3.964.232	-2,21%	44,56	43,69	45,1768	43,74
19/12/2023	2.888.956	0,56%	44,56	44,26	44,90	44,74
18/12/2023	3.733.135	1,96%	43,84	43,38	45,08	44,78
15/12/2023	4.496.676	-0,72%	44,93	43,33	45,03	44,20
14/12/2023	5.494.146	2,77%	43,77	43,61	44,615	44,51
13/12/2023	7.311.402	3,02%	43,00	42,24	43,9899	43,31
12/12/2023	4.117.137	3,75%	40,50	40,32	42,18	42,01
11/12/2023	2.789.970	-0,87%	40,78	40,125	40,96	40,475
08/12/2023	8.634.929	2,46%	42,01	40,02	42,28	40,84
07/12/2023	3.083.766	-0,55%	40,95	39,32	40,485	39,74
06/12/2023	4.008.969	-1,75%	40,95	39,785	41,445	39,9577
05/12/2023	2.954.018	-1,41%	40,95	40,345	41,32	40,65
04/12/2023	3.606.684	1,93%	39,04	39,8101	41,59	41,23
01/12/2023	3.562.701	2,93%	39,04	38,99	40,48	40,46
30/11/2023	3.465.374	1,63%	38,66	38,735	39,55	39,31
29/11/2023	2.669.288	-0,92%	39,38	38,515	39,6893	38,66
28/11/2023	2.682.246	1,50%	38,50	38,37	39,26	39,18
27/11/2023	3.329.463	1,13%	37,93	37,84	39,08	38,57
24/11/2023	2.544.583	0,74%	37,51	37,48	38,32	38,10
23/11/2023	3.513.266	2,97%	37,365	36,64	37,945	37,81
22/11/2023	3.449.757	3,00%	37,365	36,64	37,945	37,82
21/11/2023	6.171.526	-3,01%	37,365	36,335	37,98	36,72
20/11/2023	4.174.111	0,03%	37,85	37,47	38,30	37,92
17/11/2023	5.654.276	-1,17%	38,81	37,50	39,4801	37,91
16/11/2023	7.023.510	-3,32%	39,41	37,28	39,4801	38,4384
15/11/2023	11.105.335	1,35%	39,04	38,87	41,73	39,77
14/11/2023	5.843.781	1,32%	37,99	39,21	40,346	39,26
13/11/2023	5.372.836	1,09%	37,99	37,115	38,84	38,84
10/11/2023	7.456.390	0,68%	39,00	37,91	39,48	38,31
09/11/2023	8.979.364	-3,62%	40,23	37,295	42,20	37,80
08/11/2023	37.699.282	11,72%	40,23	39,1002	42,20	39,18
07/11/2023	7.602.364	3,63%	34,04	33,45	35,2976	35,08
06/11/2023	5.483.070	-2,95%	33,52	33,37	35,70	33,87
03/11/2023	5.035.744	3,49%	33,52	33,47	35,13	34,73
02/11/2023	3.714.922	5,84%	32,98	32,82	33,82	33,70
01/11/2023	2.431.191	0,09%	31,49	31,355	32,12	31,84
31/10/2023	2.654.899	0,16%	31,49	31,235	32,29	31,79
30/10/2023	2.819.918	2,49%	31,29	30,97	31,80	31,76
27/10/2023	2.452.415	1,47%	31,72	30,87	32,068	31,00
26/10/2023	3.385.215	-1,80%	30,97	30,17	31,36	30,54
25/10/2023	4.760.814	-4,92%	32,27	30,58	32,55	31,11
24/10/2023	7.123.211	7,10%	30,90	30,50	33,19	32,74
23/10/2023	3.814.552	-1,58%	31,12	30,50	31,6299	31,2485
20/10/2023	4.420.729	0,28%	30,405	30,82	31,925	31,76
19/10/2023	6.095.163	4,47%	30,405	30,02	32,07	31,54
18/10/2023	2.986.075	-2,60%	30,60	30,00	30,81	30,195
17/10/2023	4.374.348	1,94%	30,565	29,85	31,2091	31,00
16/10/2023	5.354.809	-0,33%	31,47	29,85	30,86	30,41
13/10/2023	3.925.910	-3,54%	31,47	30,415	31,92	30,51
12/10/2023	3.492.194	-0,41%	31,09	31,35	31,96	31,63
11/10/2023	4.052.162	2,75%	31,09	31,05	31,92	31,76
10/10/2023	3.208.512	2,32%	30,34	30,37	31,1791	30,91
09/10/2023	3.703.618	-0,20%	29,69	29,79	30,48	30,40