Rocket Companies Inc Class A (RKT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
893.774 |
0,00%
|
13,86
|
13,57
|
13,90
|
13,70
|
| 28-06-2024 |
893.774 |
-0,65%
|
13,86
|
13,57
|
13,90
|
13,70
|
| 27-06-2024 |
446.087 |
-0,51%
|
13,88
|
13,72
|
14,04
|
13,79
|
| 26-06-2024 |
570.467 |
1,54%
|
13,60
|
13,54
|
13,915
|
13,86
|
| 25-06-2024 |
747.740 |
-3,19%
|
13,99
|
13,625
|
14,01
|
13,65
|
| 24-06-2024 |
689.547 |
-0,07%
|
14,15
|
13,815
|
14,27
|
14,10
|
| 21-06-2024 |
1.533.088 |
1,73%
|
13,74
|
13,64
|
14,12
|
14,11
|
| 20-06-2024 |
926.826 |
-3,01%
|
14,27
|
13,75
|
14,31
|
13,87
|
| 19-06-2024 |
648.653 |
0,00%
|
14,53
|
14,28
|
14,91
|
14,30
|
| 18-06-2024 |
648.653 |
-2,66%
|
14,53
|
14,28
|
14,91
|
14,30
|
| 17-06-2024 |
576.974 |
-0,68%
|
14,59
|
14,415
|
14,7595
|
14,59
|
| 14-06-2024 |
743.344 |
-0,27%
|
14,36
|
14,37
|
14,86
|
14,69
|
| 13-06-2024 |
855.299 |
-1,08%
|
14,915
|
14,415
|
15,03
|
14,73
|
| 12-06-2024 |
2.029.427 |
2,34%
|
14,14
|
14,785
|
15,80
|
14,89
|
| 11-06-2024 |
946.194 |
1,39%
|
14,14
|
14,10
|
14,71
|
14,55
|
| 10-06-2024 |
1.028.054 |
0,77%
|
14,085
|
13,97
|
14,4799
|
14,35
|
| 07-06-2024 |
1.007.274 |
-2,20%
|
14,155
|
13,87
|
14,37
|
14,24
|
| 06-06-2024 |
594.837 |
0,14%
|
14,57
|
14,41
|
14,795
|
14,56
|
| 05-06-2024 |
625.310 |
1,32%
|
14,07
|
14,32
|
14,665
|
14,54
|
| 04-06-2024 |
791.468 |
1,41%
|
14,21
|
13,91
|
14,55
|
14,35
|
| 03-06-2024 |
775.304 |
1,80%
|
14,21
|
13,64
|
14,43
|
14,15
|
| 31-05-2024 |
504.890 |
0,58%
|
13,91
|
13,70
|
14,01
|
13,90
|
| 30-05-2024 |
809.182 |
1,84%
|
13,845
|
13,70
|
14,11
|
13,82
|
| 29-05-2024 |
741.401 |
-2,51%
|
13,655
|
13,495
|
13,76
|
13,57
|
| 28-05-2024 |
634.917 |
0,58%
|
14,01
|
13,72
|
14,19
|
13,92
|
| 27-05-2024 |
335.997 |
0,00%
|
13,71
|
13,71
|
13,99
|
13,84
|
| 24-05-2024 |
335.997 |
-1,64%
|
13,71
|
13,71
|
13,99
|
13,84
|
| 23-05-2024 |
1.045.414 |
-3,34%
|
14,09
|
13,565
|
14,15
|
13,60
|
| 22-05-2024 |
861.097 |
-3,23%
|
14,395
|
14,05
|
14,62
|
14,07
|
| 21-05-2024 |
1.327.542 |
-0,75%
|
14,515
|
14,2036
|
14,575
|
14,54
|
| 20-05-2024 |
1.913.857 |
3,75%
|
14,04
|
14,065
|
14,82
|
14,65
|
| 17-05-2024 |
1.082.560 |
1,73%
|
13,845
|
13,71
|
14,245
|
14,12
|
| 16-05-2024 |
1.290.703 |
-3,61%
|
14,32
|
13,82
|
14,33
|
13,88
|
| 15-05-2024 |
1.498.000 |
-1,34%
|
15,07
|
14,275
|
15,0696
|
14,405
|
| 14-05-2024 |
2.984.366 |
1,25%
|
14,66
|
14,48
|
15,59
|
14,60
|
| 13-05-2024 |
1.781.937 |
5,49%
|
13,90
|
13,79
|
14,505
|
14,42
|
| 10-05-2024 |
652.675 |
-2,84%
|
13,98
|
13,485
|
14,08
|
13,69
|
| 09-05-2024 |
1.162.883 |
1,51%
|
13,98
|
13,86
|
14,2397
|
14,09
|
| 08-05-2024 |
1.191.172 |
-0,72%
|
13,69
|
13,49
|
13,925
|
13,88
|
| 07-05-2024 |
1.589.086 |
1,23%
|
13,945
|
13,94
|
14,47
|
13,98
|
| 06-05-2024 |
1.336.617 |
3,84%
|
13,465
|
13,43
|
13,855
|
13,81
|
| 03-05-2024 |
1.610.802 |
4,48%
|
12,61
|
12,71
|
13,92
|
13,30
|
| 02-05-2024 |
1.056.764 |
2,99%
|
12,12
|
12,24
|
12,78
|
12,73
|
| 01-05-2024 |
840.877 |
0,65%
|
12,12
|
12,065
|
13,00
|
12,36
|
| 30-04-2024 |
618.644 |
-1,05%
|
12,265
|
12,11
|
12,39
|
12,28
|
| 29-04-2024 |
626.580 |
0,49%
|
12,265
|
12,31
|
12,60
|
12,41
|
| 26-04-2024 |
641.195 |
1,23%
|
12,265
|
12,16
|
12,69
|
12,35
|
| 25-04-2024 |
1.177.467 |
-2,79%
|
12,26
|
11,775
|
12,325
|
12,20
|
| 24-04-2024 |
680.901 |
-0,63%
|
12,59
|
12,42
|
12,76
|
12,55
|
| 23-04-2024 |
927.322 |
5,51%
|
11,915
|
11,88
|
12,73
|
12,63
|
| 22-04-2024 |
704.079 |
2,48%
|
11,81
|
11,57
|
11,97
|
11,97
|
| 19-04-2024 |
824.662 |
1,30%
|
11,49
|
11,40
|
11,68
|
11,68
|
| 18-04-2024 |
811.172 |
1,32%
|
11,49
|
11,43
|
11,90
|
11,53
|
| 17-04-2024 |
574.363 |
-0,52%
|
11,55
|
11,37
|
11,59
|
11,38
|
| 16-04-2024 |
891.021 |
-1,97%
|
11,55
|
11,32
|
11,65
|
11,44
|
| 15-04-2024 |
1.188.810 |
-4,74%
|
12,28
|
11,63
|
12,33
|
11,67
|
| 12-04-2024 |
762.322 |
-1,13%
|
12,22
|
12,065
|
12,3199
|
12,25
|
| 11-04-2024 |
1.004.551 |
0,73%
|
13,39
|
12,17
|
12,725
|
12,39
|
| 10-04-2024 |
2.976.383 |
-12,83%
|
13,39
|
12,10
|
13,39
|
12,30
|
| 09-04-2024 |
1.695.243 |
1,95%
|
13,99
|
13,71
|
14,25
|
14,11
|
| 08-04-2024 |
1.106.714 |
7,03%
|
13,09
|
13,00
|
13,85
|
13,86
|
| 05-04-2024 |
984.340 |
-0,92%
|
13,51
|
12,84
|
13,145
|
12,95
|
| 04-04-2024 |
1.046.356 |
-1,28%
|
13,51
|
13,05
|
13,60
|
13,07
|
| 03-04-2024 |
1.356.894 |
0,53%
|
13,07
|
12,795
|
13,35
|
13,24
|
| 02-04-2024 |
1.568.538 |
-4,98%
|
13,66
|
13,07
|
13,675
|
13,17
|
| 01-04-2024 |
1.028.076 |
-4,74%
|
14,22
|
13,85
|
14,57
|
13,86
|
| 28-03-2024 |
1.115.060 |
-0,14%
|
14,22
|
14,45
|
15,005
|
14,55
|
| 27-03-2024 |
990.327 |
5,89%
|
14,22
|
13,86
|
14,56
|
14,57
|
| 26-03-2024 |
705.216 |
-1,85%
|
14,22
|
13,75
|
14,25
|
13,76
|
| 25-03-2024 |
669.696 |
-1,20%
|
14,15
|
13,97
|
14,455
|
13,96
|
| 22-03-2024 |
745.347 |
-0,14%
|
14,08
|
13,86
|
14,29
|
14,13
|
| 21-03-2024 |
2.445.136 |
4,82%
|
13,77
|
13,67
|
14,46
|
14,15
|
| 20-03-2024 |
1.721.307 |
6,38%
|
12,55
|
12,50
|
13,565
|
13,50
|
| 19-03-2024 |
1.043.996 |
3,51%
|
12,10
|
12,02
|
12,72
|
12,69
|
| 18-03-2024 |
1.182.121 |
-0,41%
|
12,21
|
12,22
|
12,68
|
12,26
|
| 15-03-2024 |
1.293.826 |
0,00%
|
12,21
|
12,1507
|
12,40
|
12,31
|
| 14-03-2024 |
1.373.674 |
-1,44%
|
12,20
|
12,13
|
12,67
|
12,31
|
| 13-03-2024 |
781.614 |
1,63%
|
12,20
|
12,2101
|
12,80
|
12,49
|
| 12-03-2024 |
912.061 |
-0,41%
|
12,38
|
12,13
|
12,48
|
12,29
|
| 11-03-2024 |
1.236.743 |
-2,99%
|
12,845
|
12,245
|
13,18
|
12,34
|
| 08-03-2024 |
935.449 |
0,63%
|
12,845
|
12,633
|
13,10
|
12,72
|
| 07-03-2024 |
781.906 |
-0,72%
|
12,50
|
12,505
|
13,075
|
12,50
|
| 06-03-2024 |
866.337 |
2,44%
|
12,50
|
12,31
|
12,95
|
12,59
|
| 05-03-2024 |
757.912 |
-2,85%
|
12,50
|
12,20
|
12,54
|
12,29
|
| 04-03-2024 |
757.800 |
-1,71%
|
12,90
|
12,66
|
12,9699
|
12,65
|
| 01-03-2024 |
1.035.794 |
2,47%
|
12,25
|
12,224
|
12,88
|
12,87
|
| 29-02-2024 |
1.133.656 |
4,58%
|
12,25
|
12,23
|
12,68
|
12,56
|
| 28-02-2024 |
1.582.933 |
0,50%
|
11,90
|
11,8201
|
12,275
|
12,01
|
| 27-02-2024 |
1.542.296 |
4,19%
|
11,65
|
11,57
|
12,07
|
11,95
|
| 26-02-2024 |
1.264.270 |
-0,78%
|
11,62
|
11,24
|
11,82
|
11,47
|
| 23-02-2024 |
3.226.873 |
5,28%
|
11,16
|
11,25
|
12,34
|
11,56
|
| 22-02-2024 |
1.517.868 |
0,00%
|
11,16
|
10,915
|
11,195
|
11,00
|
| 21-02-2024 |
679.457 |
-1,35%
|
11,11
|
10,87
|
11,0795
|
11,00
|
| 20-02-2024 |
583.662 |
-1,16%
|
11,11
|
11,05
|
11,265
|
11,2385
|
| 19-02-2024 |
452.870 |
0,00%
|
11,41
|
11,305
|
11,55
|
11,37
|
| 16-02-2024 |
452.870 |
-0,79%
|
11,41
|
11,305
|
11,55
|
11,37
|
| 15-02-2024 |
800.410 |
2,09%
|
11,63
|
11,54
|
11,845
|
11,70
|
| 14-02-2024 |
642.956 |
1,96%
|
11,60
|
11,31
|
11,53
|
11,46
|
| 13-02-2024 |
1.472.703 |
-7,11%
|
11,60
|
10,89
|
11,39
|
11,24
|
| 12-02-2024 |
1.472.518 |
4,76%
|
11,60
|
11,54
|
12,285
|
12,10
|
Por favor leia o