Rocket Companies Inc Class A (RKT)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 13/03/2025 |
1.794.135 |
1,82%
|
14,25
|
13,90
|
14,555
|
14,51
|
| 12/03/2025 |
4.596.926 |
8,12%
|
13,49
|
13,125
|
14,38
|
14,25
|
| 11/03/2025 |
2.779.751 |
-1,27%
|
12,82
|
12,78
|
13,57
|
13,18
|
| 10/03/2025 |
4.615.198 |
-15,35%
|
14,13
|
12,92
|
14,34
|
13,35
|
| 07/03/2025 |
1.582.688 |
6,20%
|
15,00
|
14,84
|
15,90
|
15,77
|
| 06/03/2025 |
1.135.667 |
-0,34%
|
14,83
|
14,49
|
14,995
|
14,85
|
| 05/03/2025 |
1.598.237 |
10,86%
|
14,01
|
13,93
|
15,21
|
14,90
|
| 04/03/2025 |
1.312.581 |
-4,41%
|
13,98
|
13,43
|
14,54
|
13,44
|
| 03/03/2025 |
1.982.175 |
0,43%
|
14,07
|
13,71
|
14,47
|
14,06
|
| 28/02/2025 |
2.167.468 |
9,12%
|
14,11
|
13,38
|
14,275
|
14,00
|
| 27/02/2025 |
868.478 |
-1,91%
|
13,00
|
12,78
|
13,37
|
12,83
|
| 26/02/2025 |
1.183.108 |
-5,08%
|
13,66
|
12,93
|
13,66
|
13,08
|
| 25/02/2025 |
1.336.433 |
5,19%
|
13,25
|
13,18
|
13,87
|
13,78
|
| 24/02/2025 |
1.191.309 |
-1,13%
|
13,08
|
12,76
|
13,335
|
13,10
|
| 21/02/2025 |
1.238.366 |
4,08%
|
12,95
|
12,66
|
13,495
|
13,25
|
| 20/02/2025 |
586.621 |
-2,82%
|
13,12
|
12,60
|
13,12
|
12,73
|
| 19/02/2025 |
669.348 |
-0,46%
|
13,08
|
12,81
|
13,20
|
13,10
|
| 18/02/2025 |
525.472 |
0,46%
|
12,97
|
12,805
|
13,21
|
13,16
|
| 17/02/2025 |
567.796 |
0,00%
|
13,14
|
12,955
|
13,45
|
13,10
|
| 14/02/2025 |
567.796 |
1,87%
|
13,14
|
12,955
|
13,45
|
13,10
|
| 13/02/2025 |
796.179 |
5,50%
|
12,47
|
12,325
|
13,01
|
12,86
|
| 12/02/2025 |
1.066.734 |
-4,77%
|
12,34
|
11,71
|
12,345
|
12,19
|
| 11/02/2025 |
498.147 |
-0,93%
|
12,77
|
12,73
|
13,02
|
12,80
|
| 10/02/2025 |
518.634 |
1,49%
|
12,88
|
12,78
|
13,09
|
12,92
|
| 07/02/2025 |
714.205 |
-3,41%
|
12,96
|
12,68
|
13,15
|
12,73
|
| 06/02/2025 |
1.045.593 |
3,78%
|
12,62
|
12,62
|
13,23
|
13,18
|
| 05/02/2025 |
816.401 |
4,35%
|
12,36
|
12,36
|
12,805
|
12,70
|
| 04/02/2025 |
801.377 |
-0,16%
|
12,07
|
11,89
|
12,30
|
12,17
|
| 03/02/2025 |
642.956 |
-3,25%
|
12,30
|
12,135
|
12,555
|
12,19
|
| 31/01/2025 |
817.024 |
-1,87%
|
12,77
|
12,48
|
12,88
|
12,60
|
| 30/01/2025 |
695.766 |
3,55%
|
12,61
|
12,61
|
12,93
|
12,84
|
| 29/01/2025 |
1.011.275 |
-4,76%
|
13,00
|
12,27
|
13,13
|
12,40
|
| 28/01/2025 |
1.125.114 |
2,20%
|
12,65
|
12,61
|
13,06
|
13,02
|
| 27/01/2025 |
1.001.550 |
5,99%
|
12,07
|
12,07
|
12,925
|
12,74
|
| 24/01/2025 |
623.022 |
1,01%
|
11,85
|
11,82
|
12,075
|
12,02
|
| 23/01/2025 |
553.284 |
-0,42%
|
11,84
|
11,61
|
11,925
|
11,90
|
| 22/01/2025 |
561.566 |
-0,17%
|
11,89
|
11,78
|
12,045
|
11,95
|
| 21/01/2025 |
609.474 |
0,84%
|
12,00
|
11,80
|
12,07
|
11,97
|
| 20/01/2025 |
759.787 |
0,00%
|
11,88
|
11,71
|
11,94
|
11,87
|
| 17/01/2025 |
759.787 |
1,11%
|
11,88
|
11,71
|
11,94
|
11,87
|
| 16/01/2025 |
680.631 |
1,38%
|
11,52
|
11,221
|
11,79
|
11,74
|
| 15/01/2025 |
1.115.079 |
4,51%
|
12,10
|
11,485
|
12,46
|
11,58
|
| 14/01/2025 |
1.078.793 |
6,33%
|
10,41
|
10,41
|
11,225
|
11,08
|
| 13/01/2025 |
594.183 |
1,36%
|
10,18
|
10,065
|
10,42
|
10,42
|
| 10/01/2025 |
734.621 |
-1,63%
|
10,38
|
10,22
|
10,47
|
10,28
|
| 09/01/2025 |
1.299.834 |
-0,67%
|
10,42
|
10,27
|
10,55
|
10,45
|
| 08/01/2025 |
670.635 |
-1,23%
|
10,42
|
10,28
|
10,545
|
10,45
|
| 07/01/2025 |
706.985 |
-2,22%
|
10,89
|
10,45
|
11,17
|
10,58
|
| 06/01/2025 |
698.508 |
-1,46%
|
10,95
|
10,69
|
11,13
|
10,82
|
| 03/01/2025 |
588.180 |
1,20%
|
10,86
|
10,86
|
11,07
|
10,98
|
| 02/01/2025 |
806.752 |
-3,64%
|
11,33
|
10,78
|
11,42
|
10,85
|
| 31/12/2024 |
1.180.166 |
2,09%
|
11,18
|
11,105
|
11,44
|
11,26
|
| 30/12/2024 |
640.942 |
-0,63%
|
11,05
|
10,79
|
11,08
|
11,03
|
| 27/12/2024 |
539.029 |
-0,89%
|
11,08
|
10,89
|
11,19
|
11,10
|
| 26/12/2024 |
627.809 |
0,81%
|
11,05
|
10,94
|
11,245
|
11,20
|
| 24/12/2024 |
527.960 |
-2,11%
|
11,30
|
10,955
|
11,325
|
11,11
|
| 23/12/2024 |
884.694 |
-3,98%
|
11,68
|
11,295
|
11,79
|
11,35
|
| 20/12/2024 |
3.234.505 |
1,63%
|
11,62
|
11,62
|
12,12
|
11,82
|
| 19/12/2024 |
2.056.349 |
0,43%
|
11,49
|
11,35
|
11,775
|
11,63
|
| 18/12/2024 |
1.095.417 |
-4,53%
|
12,54
|
11,525
|
12,70
|
11,58
|
| 17/12/2024 |
611.621 |
-0,74%
|
12,25
|
12,125
|
12,51
|
12,13
|
| 16/12/2024 |
921.285 |
0,91%
|
12,23
|
12,105
|
12,43
|
12,22
|
| 13/12/2024 |
525.096 |
-3,20%
|
12,53
|
12,065
|
12,57
|
12,11
|
| 12/12/2024 |
842.505 |
-2,04%
|
12,71
|
12,35
|
12,85
|
12,51
|
| 11/12/2024 |
861.648 |
1,51%
|
12,70
|
12,44
|
12,87
|
12,77
|
| 10/12/2024 |
690.249 |
-5,56%
|
12,90
|
12,55
|
13,23
|
12,58
|
| 09/12/2024 |
805.038 |
-1,84%
|
13,35
|
13,16
|
13,54
|
13,32
|
| 06/12/2024 |
609.505 |
0,52%
|
13,85
|
13,39
|
14,00
|
13,57
|
| 05/12/2024 |
523.617 |
-1,82%
|
13,69
|
13,38
|
13,69
|
13,50
|
| 04/12/2024 |
815.730 |
-2,07%
|
14,00
|
13,545
|
14,04
|
13,75
|
| 03/12/2024 |
534.117 |
-0,99%
|
14,20
|
14,04
|
14,35
|
14,04
|
| 02/12/2024 |
824.247 |
-2,41%
|
14,40
|
14,08
|
14,40
|
14,18
|
| 29/11/2024 |
473.237 |
1,32%
|
14,59
|
14,44
|
14,75
|
14,53
|
| 27/11/2024 |
1.162.232 |
1,99%
|
14,39
|
14,17
|
14,435
|
14,34
|
| 26/11/2024 |
737.243 |
-3,50%
|
14,24
|
13,79
|
14,29
|
14,06
|
| 25/11/2024 |
1.729.415 |
6,04%
|
14,42
|
14,25
|
15,135
|
14,57
|
| 22/11/2024 |
862.235 |
0,96%
|
13,71
|
13,69
|
13,90
|
13,74
|
| 21/11/2024 |
715.194 |
-0,51%
|
13,70
|
13,565
|
14,02
|
13,61
|
| 20/11/2024 |
475.422 |
-0,22%
|
13,63
|
13,56
|
13,75
|
13,68
|
| 19/11/2024 |
824.792 |
2,08%
|
13,40
|
13,32
|
14,10
|
13,71
|
| 18/11/2024 |
916.352 |
-1,25%
|
13,50
|
13,07
|
13,54
|
13,43
|
| 15/11/2024 |
1.148.437 |
-0,44%
|
13,70
|
13,50
|
13,91
|
13,60
|
| 14/11/2024 |
1.167.816 |
-3,33%
|
14,01
|
13,555
|
14,02
|
13,66
|
| 13/11/2024 |
2.738.256 |
-9,07%
|
14,00
|
13,38
|
14,44
|
14,13
|
| 12/11/2024 |
1.234.046 |
-1,33%
|
15,63
|
15,28
|
15,91
|
15,54
|
| 11/11/2024 |
1.077.049 |
-0,76%
|
16,04
|
15,74
|
16,34
|
15,75
|
| 08/11/2024 |
725.523 |
-1,37%
|
16,10
|
15,83
|
16,21
|
15,87
|
| 07/11/2024 |
974.633 |
2,16%
|
15,84
|
15,75
|
16,21
|
16,09
|
| 06/11/2024 |
1.309.368 |
-3,37%
|
15,99
|
15,06
|
16,00
|
15,75
|
| 05/11/2024 |
676.108 |
1,88%
|
15,98
|
15,82
|
16,33
|
16,30
|
| 04/11/2024 |
882.563 |
1,85%
|
15,76
|
15,74
|
16,21
|
16,00
|
| 01/11/2024 |
958.631 |
-2,42%
|
16,30
|
15,50
|
16,32
|
15,71
|
| 31/10/2024 |
577.624 |
-1,47%
|
16,34
|
16,09
|
16,48
|
16,10
|
| 30/10/2024 |
580.269 |
0,18%
|
16,15
|
16,15
|
16,69
|
16,34
|
| 29/10/2024 |
897.539 |
-0,06%
|
16,09
|
15,71
|
16,46
|
16,31
|
| 28/10/2024 |
917.746 |
0,18%
|
16,53
|
16,17
|
16,63
|
16,32
|
| 25/10/2024 |
1.397.185 |
-2,40%
|
16,74
|
16,23
|
16,92
|
16,29
|
| 24/10/2024 |
1.017.498 |
1,71%
|
16,52
|
16,33
|
16,78
|
16,69
|
| 23/10/2024 |
617.818 |
-1,62%
|
16,42
|
16,12
|
16,54
|
16,41
|
| 22/10/2024 |
859.831 |
2,14%
|
16,26
|
16,26
|
16,98
|
16,68
|
