Roblox Corporation Class A (RBLX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 22/01/2025 |
1.064.180 |
-0,15%
|
66,79
|
65,22
|
66,79
|
66,00
|
| 21/01/2025 |
1.046.989 |
0,87%
|
66,37
|
65,65
|
66,82
|
66,10
|
| 20/01/2025 |
1.223.239 |
0,00%
|
66,10
|
65,15
|
66,41
|
65,53
|
| 17/01/2025 |
1.223.239 |
0,41%
|
66,10
|
65,15
|
66,41
|
65,53
|
| 16/01/2025 |
1.844.855 |
2,38%
|
64,79
|
64,33
|
66,50
|
65,26
|
| 15/01/2025 |
1.309.553 |
2,38%
|
63,66
|
62,85
|
64,40
|
63,74
|
| 14/01/2025 |
1.518.916 |
1,45%
|
62,46
|
61,33
|
62,98
|
62,26
|
| 13/01/2025 |
1.544.145 |
-0,73%
|
60,31
|
59,44
|
61,42
|
61,37
|
| 10/01/2025 |
1.234.925 |
-0,37%
|
61,09
|
60,20
|
62,17
|
61,82
|
| 09/01/2025 |
4.679.863 |
0,00%
|
62,81
|
60,73
|
63,58
|
62,05
|
| 08/01/2025 |
1.516.826 |
1,22%
|
63,05
|
60,74
|
63,58
|
62,05
|
| 07/01/2025 |
1.490.697 |
-1,02%
|
62,42
|
59,99
|
62,45
|
61,30
|
| 06/01/2025 |
1.452.628 |
2,41%
|
60,57
|
60,57
|
62,40
|
61,93
|
| 03/01/2025 |
991.481 |
2,77%
|
59,45
|
59,44
|
61,00
|
60,47
|
| 02/01/2025 |
1.162.905 |
1,69%
|
58,39
|
57,04
|
59,10
|
58,84
|
| 31/12/2024 |
655.209 |
-1,06%
|
58,73
|
57,73
|
58,73
|
57,86
|
| 30/12/2024 |
729.440 |
-1,63%
|
58,00
|
57,30
|
59,18
|
58,48
|
| 27/12/2024 |
627.560 |
-0,80%
|
59,95
|
58,33
|
59,95
|
59,45
|
| 26/12/2024 |
617.365 |
0,62%
|
59,46
|
58,94
|
60,03
|
59,93
|
| 24/12/2024 |
360.746 |
0,49%
|
59,22
|
57,90
|
59,63
|
59,56
|
| 23/12/2024 |
975.791 |
-1,40%
|
60,24
|
59,06
|
60,60
|
59,27
|
| 20/12/2024 |
3.174.189 |
2,04%
|
57,96
|
57,50
|
60,15
|
60,11
|
| 19/12/2024 |
1.165.237 |
0,19%
|
58,76
|
57,89
|
59,55
|
58,91
|
| 18/12/2024 |
1.226.662 |
-4,00%
|
61,16
|
58,24
|
61,50
|
58,80
|
| 17/12/2024 |
1.338.123 |
-0,33%
|
60,49
|
59,41
|
61,35
|
61,25
|
| 16/12/2024 |
1.242.856 |
3,10%
|
59,01
|
59,00
|
61,77
|
61,45
|
| 13/12/2024 |
1.160.005 |
-0,02%
|
59,76
|
58,80
|
60,20
|
59,60
|
| 12/12/2024 |
1.209.834 |
-0,47%
|
59,85
|
58,615
|
61,04
|
59,61
|
| 11/12/2024 |
2.220.048 |
6,45%
|
58,38
|
57,73
|
61,00
|
59,89
|
| 10/12/2024 |
1.128.832 |
-1,18%
|
57,00
|
55,65
|
57,38
|
56,26
|
| 09/12/2024 |
1.754.966 |
-4,01%
|
59,04
|
55,65
|
59,10
|
56,93
|
| 06/12/2024 |
1.656.562 |
0,63%
|
58,85
|
57,80
|
59,79
|
59,31
|
| 05/12/2024 |
3.616.535 |
8,07%
|
55,01
|
54,74
|
59,13
|
58,94
|
| 04/12/2024 |
1.187.855 |
1,89%
|
53,92
|
53,44
|
54,61
|
54,54
|
| 03/12/2024 |
1.511.365 |
2,63%
|
51,75
|
51,63
|
53,63
|
53,53
|
| 02/12/2024 |
1.807.767 |
4,05%
|
51,19
|
50,94
|
52,62
|
52,16
|
| 29/11/2024 |
793.247 |
1,54%
|
49,81
|
49,755
|
50,73
|
50,13
|
| 27/11/2024 |
970.677 |
0,63%
|
49,07
|
48,68
|
50,54
|
49,37
|
| 26/11/2024 |
1.201.606 |
-0,20%
|
49,18
|
48,93
|
50,01
|
49,06
|
| 25/11/2024 |
2.181.242 |
-0,45%
|
48,89
|
47,95
|
49,49
|
49,16
|
| 22/11/2024 |
1.565.510 |
0,06%
|
49,50
|
48,62
|
50,35
|
49,38
|
| 21/11/2024 |
2.862.849 |
-4,21%
|
51,13
|
48,10
|
51,40
|
49,35
|
| 20/11/2024 |
2.077.427 |
-1,38%
|
52,25
|
50,61
|
52,25
|
51,52
|
| 19/11/2024 |
1.109.654 |
2,37%
|
50,90
|
50,54
|
53,15
|
52,24
|
| 18/11/2024 |
1.581.012 |
0,59%
|
50,73
|
50,21
|
51,25
|
51,03
|
| 15/11/2024 |
2.089.825 |
-3,79%
|
52,40
|
50,68
|
52,52
|
50,73
|
| 14/11/2024 |
1.211.559 |
-0,77%
|
52,51
|
51,83
|
53,57
|
52,73
|
| 13/11/2024 |
2.224.442 |
-2,28%
|
54,45
|
52,93
|
54,64
|
53,14
|
| 12/11/2024 |
1.140.928 |
-0,33%
|
54,25
|
54,19
|
55,09
|
54,38
|
| 11/11/2024 |
2.135.420 |
4,12%
|
52,44
|
52,38
|
55,10
|
54,56
|
| 08/11/2024 |
1.776.097 |
-1,34%
|
53,00
|
52,18
|
54,05
|
52,40
|
| 07/11/2024 |
1.913.064 |
0,40%
|
53,00
|
51,92
|
53,66
|
53,11
|
| 06/11/2024 |
1.882.022 |
3,36%
|
51,99
|
50,865
|
52,99
|
52,90
|
| 05/11/2024 |
2.625.709 |
2,36%
|
50,27
|
49,62
|
51,60
|
51,18
|
| 04/11/2024 |
3.878.523 |
-2,80%
|
52,90
|
49,97
|
52,90
|
50,00
|
| 01/11/2024 |
2.829.584 |
-0,54%
|
51,13
|
50,66
|
52,05
|
51,44
|
| 31/10/2024 |
5.927.135 |
19,89%
|
50,00
|
48,00
|
52,64
|
51,72
|
| 30/10/2024 |
1.415.118 |
1,24%
|
42,65
|
42,37
|
43,53
|
43,14
|
| 29/10/2024 |
1.295.071 |
0,73%
|
42,24
|
41,51
|
42,96
|
42,61
|
| 28/10/2024 |
1.186.279 |
0,38%
|
42,50
|
42,20
|
43,12
|
42,30
|
| 25/10/2024 |
2.449.717 |
0,86%
|
42,05
|
41,94
|
42,49
|
42,14
|
| 24/10/2024 |
1.299.055 |
1,51%
|
41,50
|
41,26
|
41,93
|
41,78
|
| 23/10/2024 |
1.446.514 |
-0,31%
|
42,40
|
41,13
|
42,99
|
41,16
|
| 22/10/2024 |
1.166.552 |
2,43%
|
41,00
|
40,59
|
41,645
|
41,29
|
| 21/10/2024 |
1.887.644 |
0,95%
|
39,47
|
39,46
|
40,37
|
40,31
|
| 18/10/2024 |
1.083.386 |
0,18%
|
39,97
|
39,30
|
40,14
|
39,93
|
| 17/10/2024 |
1.577.947 |
-3,70%
|
41,68
|
39,83
|
41,725
|
39,86
|
| 16/10/2024 |
1.177.154 |
1,55%
|
40,76
|
40,52
|
41,69
|
41,39
|
| 15/10/2024 |
1.096.506 |
-0,07%
|
40,88
|
40,40
|
41,36
|
40,76
|
| 14/10/2024 |
1.331.870 |
-1,95%
|
41,64
|
39,96
|
41,66
|
40,79
|
| 11/10/2024 |
1.108.767 |
0,48%
|
41,39
|
41,11
|
41,62
|
41,60
|
| 10/10/2024 |
1.484.781 |
-0,81%
|
41,28
|
41,28
|
42,12
|
41,40
|
| 09/10/2024 |
2.150.407 |
3,04%
|
40,98
|
40,59
|
42,36
|
41,74
|
| 08/10/2024 |
4.335.151 |
-2,13%
|
37,78
|
37,72
|
40,52
|
40,51
|
| 07/10/2024 |
1.572.613 |
-1,43%
|
41,81
|
41,28
|
41,92
|
41,39
|
| 04/10/2024 |
2.054.927 |
-0,45%
|
42,64
|
40,88
|
42,64
|
41,99
|
| 03/10/2024 |
1.929.838 |
-2,79%
|
43,01
|
41,82
|
43,30
|
42,18
|
| 02/10/2024 |
981.978 |
-0,32%
|
43,32
|
42,90
|
43,84
|
43,39
|
| 01/10/2024 |
1.309.820 |
-1,65%
|
44,38
|
42,87
|
44,38
|
43,53
|
| 30/09/2024 |
1.558.617 |
0,18%
|
44,20
|
43,93
|
44,60
|
44,26
|
| 27/09/2024 |
1.427.576 |
-1,54%
|
44,63
|
43,78
|
45,05
|
44,18
|
| 26/09/2024 |
1.591.070 |
-5,81%
|
47,81
|
44,62
|
47,93
|
44,87
|
| 25/09/2024 |
1.866.171 |
1,13%
|
47,45
|
47,285
|
48,43
|
47,64
|
| 24/09/2024 |
2.613.846 |
3,47%
|
45,36
|
45,20
|
47,21
|
47,11
|
| 23/09/2024 |
1.817.042 |
-1,09%
|
46,26
|
45,11
|
46,44
|
45,53
|
| 20/09/2024 |
3.061.225 |
-0,58%
|
46,00
|
45,54
|
46,55
|
46,03
|
| 19/09/2024 |
1.646.652 |
2,25%
|
46,30
|
45,67
|
46,84
|
46,30
|
| 18/09/2024 |
1.677.353 |
-1,01%
|
45,75
|
45,11
|
46,12
|
45,28
|
| 17/09/2024 |
1.014.949 |
-1,08%
|
46,40
|
45,53
|
46,91
|
45,74
|
| 16/09/2024 |
1.311.916 |
0,81%
|
45,82
|
45,68
|
47,49
|
46,24
|
| 13/09/2024 |
899.745 |
1,01%
|
45,41
|
45,29
|
46,12
|
45,87
|
| 12/09/2024 |
1.096.113 |
0,93%
|
45,29
|
44,56
|
46,00
|
45,41
|
| 11/09/2024 |
1.992.076 |
0,20%
|
44,48
|
43,89
|
45,07
|
44,99
|
| 10/09/2024 |
1.243.566 |
2,93%
|
43,83
|
43,67
|
44,90
|
44,90
|
| 09/09/2024 |
1.557.308 |
-0,05%
|
44,00
|
43,205
|
45,00
|
43,62
|
| 06/09/2024 |
1.287.150 |
-0,16%
|
44,90
|
42,33
|
44,96
|
43,64
|
| 05/09/2024 |
883.999 |
1,04%
|
43,02
|
43,02
|
43,78
|
43,71
|
| 04/09/2024 |
783.176 |
0,79%
|
42,78
|
42,63
|
43,87
|
43,26
|
| 03/09/2024 |
1.265.102 |
-2,43%
|
43,88
|
42,49
|
44,02
|
42,92
|
| 30/08/2024 |
1.424.941 |
0,96%
|
43,72
|
43,60
|
44,485
|
43,99
|
