Roblox Corporation Class A (RBLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	4.885.091	-4,75%	41,93	39,215	41,02	40,07
18/05/2023	3.875.151	0,57%	41,93	41,3901	42,6799	42,07
17/05/2023	5.175.804	6,24%	39,95	39,66	42,18	41,70
16/05/2023	2.778.150	0,85%	38,85	38,14	39,665	39,30
15/05/2023	3.544.744	-1,02%	39,20	37,95	39,15	38,96
12/05/2023	3.973.412	-1,28%	39,44	38,58	40,23	39,37
11/05/2023	6.128.461	2,52%	40,52	39,55	41,62	39,85
10/05/2023	11.150.180	7,77%	37,38	36,11	39,76	39,00
09/05/2023	5.241.498	-0,03%	35,75	35,72	36,77	36,27
08/05/2023	3.571.472	3,42%	36,17	35,765	37,06	36,25
05/05/2023	2.135.336	1,65%	35,11	34,51	35,23	35,0496
04/05/2023	2.589.076	0,72%	34,19	33,71	34,605	34,475
03/05/2023	2.685.724	-0,61%	34,56	34,11	35,31	34,24
02/05/2023	3.212.307	-4,33%	35,78	34,38	35,695	34,44
01/05/2023	2.554.362	1,55%	35,67	35,33	36,51	36,15
28/04/2023	2.584.176	0,14%	35,03	34,52	35,7391	35,59
27/04/2023	3.843.049	-0,25%	36,11	35,16	36,36	35,67
26/04/2023	4.994.022	-4,92%	37,83	35,49	38,03	35,72
25/04/2023	3.420.229	-3,74%	38,63	37,44	38,97	37,60
24/04/2023	4.897.298	-4,04%	40,38	38,51	40,785	39,055
21/04/2023	2.563.995	-1,11%	41,20	40,62	41,81	40,85
20/04/2023	2.849.437	0,51%	40,51	40,485	41,99	41,30
19/04/2023	3.302.320	0,69%	40,44	40,02	41,57	41,09
18/04/2023	4.209.801	1,02%	40,51	39,89	41,09	40,62
17/04/2023	14.215.133	-11,95%	40,10	39,10	41,00	40,24
14/04/2023	2.156.949	-0,04%	45,30	44,9409	46,11	45,68
13/04/2023	2.809.834	1,90%	45,76	45,57	46,90	46,06
12/04/2023	3.519.623	-1,46%	47,05	45,07	47,65	45,3885
11/04/2023	2.385.409	-0,81%	46,80	45,57	46,99	46,055
10/04/2023	3.657.133	0,37%	45,48	44,45	46,48	46,37
06/04/2023	2.970.876	1,79%	45,075	44,42	46,41	46,20
05/04/2023	3.084.241	-2,81%	45,62	44,33	46,0499	44,99
04/04/2023	4.751.803	-0,32%	46,75	45,66	47,65	46,27
03/04/2023	4.620.445	3,29%	44,39	44,28	46,50	46,46
31/03/2023	3.185.905	4,64%	43,17	42,78	45,105	45,11
30/03/2023	2.879.296	0,23%	43,75	42,695	44,09	43,11
29/03/2023	2.727.964	2,44%	42,60	41,99	43,35	42,87
28/03/2023	2.328.402	-0,99%	41,89	41,4608	42,5799	41,85
27/03/2023	2.547.685	-2,60%	43,60	42,235	44,435	42,30
24/03/2023	5.912.651	3,26%	44,25	42,89	44,84	43,44
23/03/2023	4.470.500	-1,59%	43,62	41,105	44,00	42,17
22/03/2023	2.682.223	-3,11%	44,80	42,805	44,93	43,35
21/03/2023	2.812.612	3,23%	43,58	43,58	45,48	44,76
20/03/2023	2.893.328	-0,74%	43,40	42,26	43,925	43,365
17/03/2023	4.921.962	-3,71%	45,43	43,53	45,46	43,65
16/03/2023	5.071.428	6,11%	43,075	42,40	45,38	45,33
15/03/2023	7.191.221	-0,76%	42,64	40,81	43,10	42,86
14/03/2023	5.908.050	4,26%	42,30	42,14	43,72	43,175
13/03/2023	6.405.815	3,42%	38,94	38,82	42,05	41,4199
10/03/2023	5.700.127	0,15%	41,58	39,15	41,58	40,0015
09/03/2023	3.061.278	-3,39%	41,46	39,755	42,65	39,95
08/03/2023	2.915.366	-0,87%	41,15	40,70	42,00	41,21
07/03/2023	4.681.181	2,45%	40,52	40,35	42,19	41,565
06/03/2023	3.448.917	-1,91%	41,55	40,545	42,12	40,58
03/03/2023	6.480.848	5,15%	39,55	39,19	41,9381	41,25
02/03/2023	5.310.733	4,72%	37,23	36,77	39,28	39,25
01/03/2023	3.538.076	2,31%	37,15	36,515	37,70	37,485
28/02/2023	3.824.262	0,14%	36,34	36,34	37,43	36,70
27/02/2023	3.719.085	-0,54%	37,295	36,39	37,59	36,76
24/02/2023	4.035.999	-1,18%	36,55	35,86	37,07	36,94
23/02/2023	4.400.850	-0,51%	37,84	35,815	37,84	37,36
22/02/2023	4.262.196	-0,03%	37,77	36,73	38,15	37,55
21/02/2023	6.604.219	-7,93%	39,43	37,435	40,03	37,64
20/02/2023	9.421.539	-5,99%	42,50	40,61	42,70	40,97
17/02/2023	9.421.539	-5,99%	42,50	40,61	42,70	40,97
16/02/2023	8.087.681	-2,57%	44,31	43,385	46,05	43,92
15/02/2023	19.149.408	26,24%	42,11	41,90	45,34	45,03
14/02/2023	4.360.398	3,92%	34,305	33,68	35,77	35,7785
13/02/2023	2.765.177	-1,21%	34,58	34,23	35,23	34,40
10/02/2023	3.869.243	-4,64%	35,03	34,575	35,905	34,71
09/02/2023	4.219.108	-2,96%	38,33	36,38	38,96	36,40
08/02/2023	3.355.409	-2,79%	38,37	37,47	39,62	37,59
07/02/2023	3.296.355	-0,81%	38,86	37,42	38,9991	38,675
06/02/2023	3.200.130	1,13%	37,70	37,67	39,35	38,975
03/02/2023	5.566.318	-4,64%	38,31	37,91	40,29	38,60
02/02/2023	7.238.970	6,17%	39,67	39,37	41,575	40,60
01/02/2023	3.930.484	2,77%	36,95	36,71	38,65	38,24
31/01/2023	3.129.281	4,87%	35,77	35,74	37,29	37,26
30/01/2023	3.182.806	-6,20%	36,67	35,36	37,1555	35,4085
27/01/2023	4.773.208	4,89%	35,80	35,84	38,135	37,73
26/01/2023	3.668.932	0,48%	37,38	35,195	37,78	35,87
25/01/2023	3.195.186	0,48%	34,45	33,885	35,945	35,76
24/01/2023	1.969.453	-2,55%	36,31	35,37	36,89	35,58
23/01/2023	3.800.558	2,40%	35,49	35,10	36,75	36,23
20/01/2023	5.613.678	5,84%	33,62	33,2906	35,615	35,36
19/01/2023	8.555.050	-6,61%	33,00	32,74	34,12	33,395
18/01/2023	6.646.055	-3,34%	37,11	35,42	37,35	35,8799
17/01/2023	12.840.813	11,74%	37,94	36,02	38,14	37,11
16/01/2023	4.136.444	0,03%	32,83	32,59	33,43	33,19
13/01/2023	4.136.444	0,03%	32,83	32,59	33,43	33,19
12/01/2023	3.790.148	0,49%	32,73	32,07	33,245	33,06
11/01/2023	4.894.260	2,84%	33,00	32,24	33,50	32,92
10/01/2023	3.843.432	3,64%	30,36	30,43	32,02	31,89
09/01/2023	7.019.184	6,30%	29,41	29,41	31,325	30,70
06/01/2023	7.209.925	-3,60%	30,20	28,775	30,665	28,90
05/01/2023	7.320.800	3,44%	28,91	28,505	30,0957	30,0397
04/01/2023	5.912.117	4,02%	28,59	27,77	29,05	28,97
03/01/2023	6.568.163	-3,20%	28,82	27,24	29,62	27,55
02/01/2023	8.667.640	4,76%	26,46	26,46	28,54	28,38
30/12/2022	8.667.640	4,76%	26,46	26,46	28,54	28,38