Rocket Companies Inc Class A (RKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	923.088	0,61%	11,515	11,27	11,598	11,55
08/02/2024	550.156	-0,17%	11,51	11,3499	11,575	11,48
07/02/2024	936.241	-1,46%	11,56	11,345	11,69	11,50
06/02/2024	913.099	1,13%	11,56	11,53	11,9701	11,67
05/02/2024	1.498.750	-7,75%	12,21	11,405	12,24	11,54
02/02/2024	836.184	-1,34%	12,37	12,19	12,60	12,51
01/02/2024	700.703	3,01%	12,46	12,05	12,75	12,68
31/01/2024	991.305	-2,84%	12,53	12,29	12,99	12,31
30/01/2024	680.043	-1,02%	12,34	12,66	12,89	12,67
29/01/2024	812.154	4,58%	12,34	12,2993	12,805	12,80
26/01/2024	600.255	0,91%	12,18	12,13	12,46	12,24
25/01/2024	470.908	1,08%	12,24	12,005	12,225	12,13
24/01/2024	2.698.248	-2,91%	12,41	12,00	12,69	12,00
23/01/2024	637.952	-1,04%	12,41	12,31	12,555	12,36
22/01/2024	1.184.580	2,21%	12,41	12,24	12,985	12,49
19/01/2024	1.451.894	5,53%	11,65	11,4508	12,225	12,22
18/01/2024	1.689.570	0,87%	11,65	11,31	11,70	11,58
17/01/2024	1.159.819	-4,09%	12,61	11,30	11,76	11,48
16/01/2024	903.444	-2,52%	12,61	11,79	12,16	11,97
15/01/2024	746.726	-1,45%	12,61	12,19	12,6488	12,28
12/01/2024	746.726	-1,45%	12,61	12,19	12,6488	12,28
11/01/2024	916.797	-1,81%	12,645	12,12	12,6569	12,46
10/01/2024	806.661	-1,01%	12,80	12,4416	12,885	12,69
09/01/2024	768.299	-1,16%	12,56	12,705	12,98	12,82
08/01/2024	1.217.763	2,69%	12,56	12,60	13,0999	12,97
05/01/2024	1.083.453	-0,32%	12,56	12,53	12,94	12,63
04/01/2024	2.143.805	-6,15%	14,95	12,595	13,10	12,52
03/01/2024	2.945.995	-6,58%	14,95	12,7525	13,70	13,34
02/01/2024	1.094.960	-1,38%	14,95	13,93	14,38	14,28
29/12/2023	1.236.611	-3,53%	14,95	14,445	15,055	14,48
28/12/2023	789.389	-0,67%	14,94	14,87	15,1528	14,94
27/12/2023	820.674	0,87%	14,95	14,83	15,19	15,04
26/12/2023	877.908	1,22%	14,75	14,745	15,0801	14,91
22/12/2023	1.375.554	-1,14%	14,83	14,6041	14,99	14,73
21/12/2023	1.852.661	4,20%	14,555	14,42	14,955	14,90
20/12/2023	5.391.342	-0,83%	14,39	14,18	14,97	14,30
19/12/2023	2.054.783	3,00%	14,085	13,99	14,5913	14,42
18/12/2023	2.049.723	1,89%	13,84	13,555	14,13	14,00
15/12/2023	3.333.674	1,94%	10,58	13,23	13,845	13,64
14/12/2023	4.814.750	13,29%	10,58	12,05	13,39	13,38
13/12/2023	2.248.395	9,35%	10,58	10,8101	11,87	11,81
12/12/2023	1.103.856	2,08%	10,46	10,50	10,94	10,80
11/12/2023	972.985	0,67%	10,30	10,3643	10,59	10,58
08/12/2023	879.160	1,55%	10,30	10,27	10,54	10,51
07/12/2023	1.120.243	0,78%	9,88	10,09	10,465	10,35
06/12/2023	2.651.912	5,33%	9,88	9,83	10,435	10,27
05/12/2023	562.079	-0,92%	9,76	9,635	9,83	9,75
04/12/2023	873.818	-0,30%	9,29	9,60	9,88	9,84
01/12/2023	1.075.327	5,68%	9,29	9,27	9,915	9,87
30/11/2023	604.580	-2,10%	9,62	9,30	9,62	9,34
29/11/2023	1.023.930	2,25%	9,47	9,385	9,81	9,54
28/11/2023	842.395	1,97%	9,14	9,06	9,38	9,33
27/11/2023	922.335	1,33%	8,93	8,83	9,17	9,15
24/11/2023	279.432	0,78%	8,92	8,81	9,04	9,00
23/11/2023	603.451	0,22%	9,10	8,875	9,14	8,97
22/11/2023	600.989	-0,22%	9,10	8,875	9,14	8,93
21/11/2023	502.604	-0,45%	8,885	8,84	8,9862	8,95
20/11/2023	798.320	-0,22%	8,985	8,86	9,1295	8,99
17/11/2023	427.957	0,90%	9,01	8,93	9,11	9,01
16/11/2023	775.211	-1,11%	9,05	8,84	9,165	8,93
15/11/2023	1.115.118	-2,06%	9,05	9,001	9,33	9,03
14/11/2023	1.754.532	15,39%	8,38	8,39	9,34	9,22
13/11/2023	707.209	-4,08%	8,24	7,99	8,27	7,99
10/11/2023	744.995	5,98%	7,97	7,945	8,35	8,33
09/11/2023	769.742	-6,54%	8,445	7,85	8,445	7,86
08/11/2023	683.757	3,06%	8,16	8,095	8,47	8,41
07/11/2023	671.104	0,12%	8,16	8,05	8,275	8,16
06/11/2023	1.180.219	-5,56%	8,55	7,96	8,95	8,15
03/11/2023	2.150.055	6,54%	7,715	8,125	8,95	8,63
02/11/2023	1.875.287	7,71%	7,715	7,675	8,12	8,10
01/11/2023	886.700	1,76%	7,33	7,205	7,575	7,52
31/10/2023	402.284	1,09%	7,44	7,30	7,45	7,39
30/10/2023	752.750	0,14%	7,42	7,24	7,485	7,31
27/10/2023	322.271	-0,41%	7,33	7,20	7,38	7,27
26/10/2023	569.179	1,25%	7,25	7,18	7,42	7,30
25/10/2023	927.895	-1,77%	7,46	7,17	7,30	7,21
24/10/2023	430.212	-0,27%	7,25	7,30	7,565	7,34
23/10/2023	507.293	0,68%	7,25	7,19	7,47	7,36
20/10/2023	929.602	-1,62%	7,36	7,29	7,495	7,31
19/10/2023	1.200.121	-0,93%	7,47	7,425	7,60	7,43
18/10/2023	893.551	-4,71%	7,74	7,475	7,79	7,49
17/10/2023	623.551	-0,01%	7,87	7,745	7,90	7,859
16/10/2023	645.441	1,42%	7,87	7,75	7,975	7,86
13/10/2023	814.402	-0,90%	8,20	7,595	7,85	7,75
12/10/2023	1.931.020	-4,52%	8,20	7,80	8,19	7,82
11/10/2023	948.732	1,11%	8,16	8,10	8,375	8,19
10/10/2023	1.446.321	-0,37%	8,14	8,08	8,29	8,10
09/10/2023	583.683	2,39%	7,82	7,79	8,145	8,13
06/10/2023	895.306	1,28%	7,63	7,65	8,03	7,94
05/10/2023	697.115	2,89%	7,63	7,58	7,955	7,84
04/10/2023	978.056	1,87%	7,50	7,32	7,65	7,62
03/10/2023	1.775.754	-6,38%	8,05	7,45	7,885	7,48
02/10/2023	1.654.237	-2,32%	8,05	7,90	8,27	7,99
29/09/2023	825.845	-0,61%	8,10	8,175	8,29	8,18
28/09/2023	958.750	1,23%	8,10	8,05	8,29	8,23
27/09/2023	955.895	0,00%	8,21	8,075	8,3254	8,13
26/09/2023	727.275	-1,46%	8,20	8,10	8,275	8,13
25/09/2023	937.801	-1,79%	8,32	8,20	8,40	8,25
22/09/2023	995.022	-0,83%	8,55	8,325	8,6308	8,40
21/09/2023	906.265	-5,89%	8,86	8,47	8,91	8,47