Roblox Corporation Class A (RBLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	5.361.016	2,15%	29,40	29,34	30,61	30,46
05/10/2023	6.151.738	0,78%	28,58	29,08	30,205	29,82
04/10/2023	5.751.820	4,29%	28,58	27,90	29,62	29,64
03/10/2023	3.501.383	-0,87%	28,30	28,20	28,945	28,43
02/10/2023	5.630.302	-1,59%	28,975	28,47	29,62	28,50
29/09/2023	5.396.775	3,99%	28,27	28,29	29,09	28,94
28/09/2023	4.326.775	2,30%	27,21	27,11	28,25	28,02
27/09/2023	6.889.988	1,41%	27,21	26,7824	27,715	27,39
26/09/2023	4.701.839	3,33%	26,03	25,981	27,015	27,01
25/09/2023	4.428.194	3,23%	25,18	24,88	26,20	26,21
22/09/2023	3.833.061	0,55%	25,41	25,175	25,77	25,45
21/09/2023	6.390.928	-3,28%	25,98	25,15	25,97	25,39
20/09/2023	4.670.588	-2,75%	27,22	26,2125	27,22	26,22
19/09/2023	6.597.722	-1,52%	27,88	26,12	27,58	27,19
18/09/2023	4.401.480	-1,08%	27,88	27,226	27,95	27,61
15/09/2023	5.678.557	0,72%	28,01	27,67	28,55	27,95
14/09/2023	4.833.457	0,07%	27,91	27,645	28,395	27,7599
13/09/2023	12.079.057	-5,03%	28,40	26,64	27,975	27,74
12/09/2023	4.604.133	2,31%	28,40	28,38	29,575	29,21
11/09/2023	4.481.541	-1,62%	29,24	28,525	29,205	28,54
08/09/2023	6.303.532	0,10%	29,02	28,42	29,305	28,82
07/09/2023	3.433.709	-1,05%	28,94	28,11	28,845	28,785
06/09/2023	4.734.458	-0,41%	28,21	28,37	29,35	29,01
05/09/2023	3.863.937	2,43%	28,21	28,16	29,14	29,13
04/09/2023	4.797.843	0,53%	28,615	28,315	29,32	28,44
01/09/2023	4.797.843	0,53%	28,615	28,315	29,32	28,44
31/08/2023	3.519.992	0,39%	28,38	27,9703	28,60	28,29
30/08/2023	3.654.569	1,41%	27,85	27,52	28,40	28,15
29/08/2023	3.779.599	2,47%	27,16	26,91	28,16	27,77
28/08/2023	2.893.116	1,27%	27,05	26,8401	27,2188	27,15
25/08/2023	3.226.973	0,98%	26,72	26,295	27,065	26,81
24/08/2023	4.829.897	0,71%	26,50	26,25	26,94	26,6085
23/08/2023	5.484.432	-0,75%	26,44	26,25	26,72	26,42
22/08/2023	4.533.321	-1,15%	27,58	26,60	27,13	26,65
21/08/2023	6.100.265	-1,82%	27,58	26,88	27,7793	27,01
18/08/2023	4.792.812	-0,68%	27,58	27,405	28,26	27,66
17/08/2023	8.950.135	-4,62%	29,18	27,751	29,11	27,89
16/08/2023	4.334.382	-1,96%	29,605	29,16	30,075	29,1881
15/08/2023	4.142.550	-2,13%	30,18	29,76	30,3762	29,89
14/08/2023	5.988.990	2,41%	29,51	29,35	30,605	30,55
11/08/2023	6.996.864	-2,61%	30,19	29,6404	30,30	29,81
10/08/2023	12.301.924	3,87%	30,04	30,00	31,17	30,60
09/08/2023	33.814.604	-22,05%	32,43	29,07	32,52	29,42
08/08/2023	6.779.894	0,53%	37,16	37,09	38,07	37,7985
07/08/2023	2.842.027	-1,01%	37,58	36,71	37,70	37,10
04/08/2023	3.516.425	2,21%	37,40	37,36	38,70	37,49
03/08/2023	3.778.871	-2,53%	37,40	36,62	37,47	36,68
02/08/2023	5.111.841	-4,59%	38,40	36,60	38,32	37,62
01/08/2023	2.600.488	0,31%	38,78	38,2001	39,49	39,3715
31/07/2023	3.669.018	0,82%	39,14	38,71	39,50	39,25
28/07/2023	3.278.987	2,82%	38,48	38,25	39,56	38,98
27/07/2023	4.482.076	-5,01%	39,59	37,615	40,23	37,9488
26/07/2023	1.922.506	0,76%	39,59	39,21	40,23	39,96
25/07/2023	2.179.493	0,33%	39,57	39,57	40,275	39,68
24/07/2023	3.560.067	-2,39%	40,54	39,13	40,57	39,60
21/07/2023	3.581.237	-1,07%	41,475	40,455	41,92	40,60
20/07/2023	5.170.804	-8,18%	43,70	40,78	44,22	41,19
19/07/2023	4.572.900	-1,56%	45,99	44,39	46,25	44,83
18/07/2023	5.382.149	2,43%	45,64	44,07	45,81	45,54
17/07/2023	3.307.244	3,33%	43,025	41,82	44,59	44,4314
14/07/2023	4.874.808	-3,03%	43,89	42,45	45,09	42,96
13/07/2023	5.338.851	1,91%	43,89	43,3006	44,76	44,29
12/07/2023	7.281.265	-0,40%	44,23	42,27	44,05	43,465
11/07/2023	8.555.943	4,74%	40,97	41,36	45,15	43,6018
10/07/2023	2.934.542	0,44%	40,97	40,1298	41,795	41,33
07/07/2023	4.870.119	2,95%	40,17	40,07	42,2899	41,16
06/07/2023	3.289.702	-4,10%	40,90	39,66	41,40	40,01
05/07/2023	4.997.519	-0,92%	41,30	40,10	42,175	41,7111
04/07/2023	2.872.947	4,32%	39,86	40,20	42,18	42,04
03/07/2023	2.872.599	4,22%	39,86	40,20	42,18	42,00
30/06/2023	5.519.850	4,01%	39,86	39,81	41,385	40,295
29/06/2023	5.353.548	-2,97%	40,00	38,7225	40,20	38,83
28/06/2023	5.905.795	-4,21%	41,81	39,865	42,99	40,0593
27/06/2023	5.858.886	6,48%	39,87	39,47	42,18	41,75
26/06/2023	4.850.033	3,47%	38,48	37,60	39,425	39,1615
23/06/2023	3.144.648	-3,32%	38,48	37,19	38,7255	37,84
22/06/2023	4.105.449	1,04%	38,48	37,7899	39,365	39,0015
21/06/2023	6.734.850	-6,99%	41,60	38,01	41,75	38,85
20/06/2023	4.575.461	0,17%	40,98	40,52	42,3399	41,87
19/06/2023	6.244.036	2,93%	40,98	40,74	42,86	41,82
16/06/2023	6.244.036	2,93%	40,98	40,74	42,86	41,82
15/06/2023	3.235.602	2,01%	40,02	39,23	40,88	40,71
14/06/2023	3.923.864	-1,19%	40,02	38,88	40,07	39,80
13/06/2023	4.230.739	3,08%	38,75	38,76	40,49	40,15
12/06/2023	3.438.338	0,67%	38,75	38,22	39,37	38,95
09/06/2023	3.029.382	0,00%	39,14	38,40	40,08	38,87
08/06/2023	2.776.091	0,80%	38,20	37,63	38,91	38,95
07/06/2023	4.628.936	-6,37%	40,16	38,35	40,98	38,6985
06/06/2023	3.319.571	1,45%	40,79	40,63	41,63	41,38
05/06/2023	3.232.459	1,24%	40,21	39,50	41,14	40,84
02/06/2023	4.724.529	-4,13%	42,37	40,26	42,99	40,39
01/06/2023	3.080.704	0,33%	39,24	41,31	42,8999	42,00
31/05/2023	3.126.847	-1,27%	40,38	39,30	40,94	41,86
30/05/2023	3.126.847	-1,27%	40,38	39,30	40,94	39,61
29/05/2023	2.082.100	1,47%	39,40	39,465	40,495	40,09
26/05/2023	2.082.100	1,47%	39,40	39,465	40,495	40,09
25/05/2023	2.855.244	-2,47%	38,76	39,03	40,875	39,51
24/05/2023	2.773.766	2,02%	38,76	38,67	40,62	40,46
23/05/2023	3.887.760	0,23%	39,16	39,18	40,92	39,58
22/05/2023	4.434.834	-1,30%	40,38	39,225	40,65	39,49