Roblox Corporation Class A (RBLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	6.078.641	3,59%	26,61	26,19	27,44	27,10
28/12/2022	5.536.395	-0,65%	26,09	25,595	26,5799	26,16
27/12/2022	6.761.092	-1,50%	26,33	25,465	26,7201	26,35
23/12/2022	3.910.609	-0,74%	26,31	25,3202	26,525	26,235
22/12/2022	7.337.552	-6,55%	27,71	25,70	27,8874	26,25
21/12/2022	7.364.337	1,81%	26,96	26,78	28,39	28,08
20/12/2022	6.664.824	1,40%	27,01	26,80	28,21	27,57
19/12/2022	7.420.167	-1,23%	27,55	26,23	27,6399	27,28
16/12/2022	10.126.187	-1,25%	27,60	26,6001	27,888	27,56
15/12/2022	21.725.889	-15,64%	29,42	26,855	29,80	27,95
14/12/2022	7.482.655	2,48%	32,08	31,78	33,7499	33,05
13/12/2022	8.506.980	-3,06%	35,00	31,27	35,37	32,30
12/12/2022	7.624.281	5,16%	31,75	31,71	33,61	33,2815
09/12/2022	4.245.158	-1,16%	31,81	31,44	32,50	31,56
08/12/2022	4.857.624	3,90%	31,04	30,05	31,985	31,97
07/12/2022	4.416.934	0,42%	30,53	30,15	31,04	30,78
06/12/2022	23.432.287	-1,95%	31,32	30,29	31,59	30,63
05/12/2022	26.366.601	-7,97%	33,85	31,13	34,6945	31,28
02/12/2022	35.771.787	1,59%	31,81	31,7114	34,015	33,92
01/12/2022	35.057.889	5,19%	32,15	31,53	33,5793	33,42
30/11/2022	30.549.448	6,67%	29,84	29,84	31,83	31,82
29/11/2022	25.510.483	-3,30%	31,45	29,67	31,52	29,86
28/11/2022	28.106.606	-2,79%	31,31	30,81	31,72	30,875
25/11/2022	8.532.572	-0,56%	31,51	31,2901	31,93	31,82
24/11/2022	24.390.161	3,76%	31,30	31,165	32,19	32,00
23/11/2022	24.390.161	3,76%	31,30	31,165	32,19	32,00
22/11/2022	25.563.215	0,20%	30,51	29,72	31,1231	30,83
21/11/2022	35.729.618	-2,43%	36,10	29,4601	31,48	30,95
18/11/2022	22.409.480	-2,52%	36,10	31,08	33,13	31,71
17/11/2022	29.345.690	-4,86%	36,10	31,915	33,445	32,7385
16/11/2022	27.739.119	-5,35%	36,10	34,31	36,20	34,405
15/11/2022	36.534.653	2,39%	36,15	36,3717	38,68	36,8086
14/11/2022	7.401.275	-3,00%	36,15	34,84	36,93	35,60
11/11/2022	12.794.684	8,77%	33,93	33,0772	36,90	36,82
10/11/2022	12.126.706	9,13%	39,64	31,294	33,80	33,72
09/11/2022	26.334.839	-20,80%	39,64	30,682	36,75	31,00
08/11/2022	8.020.847	-1,84%	39,64	38,71	40,94	38,90
07/11/2022	8.654.553	-1,78%	39,92	37,85	40,54	39,85
04/11/2022	9.035.328	-6,35%	42,07	39,545	45,59	40,5501
03/11/2022	6.952.628	1,88%	42,07	42,12	45,83	43,30
02/11/2022	5.365.542	-3,04%	45,51	42,72	45,55	42,81
01/11/2022	4.306.310	-0,96%	45,51	44,245	46,94	44,32
31/10/2022	5.515.923	-2,27%	45,48	43,9717	45,875	44,74
28/10/2022	5.254.924	-1,00%	46,12	45,2199	46,71	45,77
27/10/2022	6.003.788	1,86%	45,55	44,726	46,90	46,52
26/10/2022	9.284.933	1,25%	41,81	45,2701	47,6697	45,34
25/10/2022	9.791.376	9,06%	41,81	43,21	45,84	45,64
24/10/2022	5.694.246	-2,85%	41,81	40,41	42,29	41,87
21/10/2022	9.262.792	3,11%	41,28	40,94	43,39	42,80
20/10/2022	8.859.532	3,53%	41,28	41,25	43,32	42,55
19/10/2022	8.848.368	-5,83%	42,09	41,1004	43,1514	41,48
18/10/2022	20.831.902	-0,02%	43,03	42,31	44,285	43,34
17/10/2022	43.917.849	19,61%	38,72	40,51	43,66	42,55
14/10/2022	8.047.843	-6,36%	38,72	35,48	39,1899	35,50
13/10/2022	16.005.019	1,83%	35,40	34,11	38,105	37,92
12/10/2022	14.849.616	7,61%	33,48	34,45	37,6957	37,19
11/10/2022	11.655.865	-2,12%	33,48	33,20	35,59	34,56
10/10/2022	6.914.859	1,98%	34,83	33,9101	35,89	35,51
07/10/2022	10.266.063	-11,39%	37,93	34,42	38,0001	34,69
06/10/2022	8.426.727	2,49%	37,81	37,57	39,81	39,17
05/10/2022	8.166.149	-2,45%	37,76	36,76	38,49	37,7503
04/10/2022	10.331.451	5,56%	37,62	37,365	39,15	38,73
03/10/2022	12.152.092	1,34%	35,77	33,605	36,67	36,32
30/09/2022	6.501.963	1,36%	37,14	34,8525	36,81	35,80
29/09/2022	7.392.405	-7,05%	37,14	35,35	37,41	35,355
28/09/2022	9.377.728	2,97%	36,48	36,555	38,5897	38,025
27/09/2022	12.770.830	2,35%	36,48	36,0301	38,08	36,59
26/09/2022	16.104.130	-0,25%	36,48	35,4799	37,945	35,45
23/09/2022	8.797.145	0,94%	34,50	33,57	35,58	35,58
22/09/2022	8.631.001	-1,65%	35,37	34,90	36,1395	35,25
21/09/2022	9.605.981	-1,65%	36,60	35,77	37,77	35,83
20/09/2022	8.553.899	-1,75%	36,74	36,26	37,58	36,45
19/09/2022	9.709.179	-5,98%	38,85	36,84	39,04	37,14
16/09/2022	15.119.030	-9,26%	41,92	38,81	41,92	39,4712
15/09/2022	18.655.590	-3,79%	44,43	42,01	47,05	43,36
14/09/2022	9.836.871	2,99%	43,63	42,54	45,915	45,16
13/09/2022	9.427.874	-5,84%	43,90	43,23	45,21	43,85
12/09/2022	10.002.245	2,18%	44,33	44,03	46,59	46,51
09/09/2022	13.434.731	8,57%	42,79	42,80	45,77	45,46
08/09/2022	8.650.779	4,93%	39,23	39,06	41,88	41,91
07/09/2022	7.374.475	5,28%	37,53	37,52	39,945	39,9012
06/09/2022	8.984.754	-2,10%	37,53	35,65	38,14	37,79
05/09/2022	6.616.744	-2,10%	39,115	37,52	39,2201	37,7003
02/09/2022	6.616.744	-2,10%	39,115	37,52	39,2201	37,7003
01/09/2022	8.063.433	-1,53%	39,96	36,57	38,78	38,52
31/08/2022	5.471.255	0,26%	39,96	38,71	40,79	39,12
30/08/2022	7.015.094	-0,41%	40,05	38,22	40,68	39,02
29/08/2022	7.376.408	1,05%	38,52	37,80	39,98	39,47
26/08/2022	8.702.350	-4,32%	42,60	39,44	42,98	39,69
25/08/2022	6.799.819	0,66%	41,73	40,14	42,2554	41,47
24/08/2022	6.413.103	0,34%	41,18	41,18	42,649	41,21
23/08/2022	7.466.155	-1,04%	41,59	40,91	42,64	41,07
22/08/2022	7.497.583	-2,67%	41,84	41,23	43,49	41,54
19/08/2022	7.938.596	-5,39%	45,81	41,94	44,375	42,67
18/08/2022	8.322.655	-2,26%	45,81	44,29	45,83	45,05
17/08/2022	10.957.390	-3,48%	47,19	45,17	47,93	46,10
16/08/2022	14.342.734	-2,35%	50,48	45,70	48,59	47,81
15/08/2022	9.505.332	-4,28%	50,48	48,73	52,15	48,96
12/08/2022	14.776.477	2,95%	50,00	48,39	51,43	51,02
11/08/2022	32.101.889	3,12%	48,855	48,66	53,87	49,51