Rocket Companies Inc Class A (RKT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12-12-2022	813.807	2,66%	8,25	8,17	8,525	8,49
09-12-2022	562.728	-2,71%	8,38	8,26	8,575	8,27
08-12-2022	950.158	2,29%	8,30	8,23	8,64	8,50
07-12-2022	929.990	0,61%	8,17	8,07	8,49	8,31
06-12-2022	6.171.099	0,12%	8,85	7,975	8,85	8,26
05-12-2022	6.633.736	-1,84%	8,28	8,20	8,90	8,25
02-12-2022	5.097.618	-1,52%	8,28	8,19	8,425	8,41
01-12-2022	5.328.215	2,89%	8,355	8,1612	8,645	8,54
30-11-2022	5.759.633	6,00%	7,65	7,62	8,32	8,30
29-11-2022	2.367.832	2,96%	7,65	7,60	7,90	7,825
28-11-2022	3.706.152	-1,62%	7,79	7,44	7,7507	7,605
25-11-2022	1.041.104	-0,26%	7,79	7,63	7,84	7,7299
24-11-2022	4.307.443	5,01%	7,375	7,33	7,75	7,75
23-11-2022	4.307.443	5,01%	7,375	7,33	7,75	7,75
22-11-2022	1.908.446	-0,34%	7,43	7,31	7,43	7,385
21-11-2022	2.160.212	-1,20%	7,46	7,395	7,515	7,41
18-11-2022	3.927.547	-0,79%	8,03	7,405	7,725	7,50
17-11-2022	4.034.992	-2,39%	8,03	7,3601	7,5673	7,555
16-11-2022	5.438.253	-7,52%	8,03	7,49	8,135	7,75
15-11-2022	6.252.182	3,65%	8,17	8,24	8,59	8,375
14-11-2022	1.406.302	-1,00%	8,01	7,81	8,115	7,94
11-11-2022	2.541.135	11,37%	7,22	7,22	8,1622	8,13
10-11-2022	2.591.701	9,97%	6,49	6,98	7,50	7,17
09-11-2022	1.414.165	-1,36%	6,49	6,365	6,585	6,5299
08-11-2022	1.671.802	3,38%	6,38	6,285	6,835	6,575
07-11-2022	1.421.077	0,63%	6,42	6,1116	6,45	6,36
04-11-2022	2.086.921	-3,15%	6,41	6,19	6,51	6,305
03-11-2022	2.684.667	-1,29%	7,02	6,29	6,57	6,51
02-11-2022	1.326.557	-4,89%	7,02	6,59	7,03	6,61
01-11-2022	1.846.912	-0,58%	7,02	6,83	7,18	6,91
31-10-2022	1.279.055	2,83%	6,34	6,68	6,95	6,90
28-10-2022	2.552.674	3,63%	6,34	6,28	6,81	6,705
27-10-2022	1.607.178	-1,40%	6,54	6,32	6,67	6,35
26-10-2022	2.246.554	-5,19%	6,39	6,39	7,02	6,40
25-10-2022	1.520.887	7,39%	6,39	6,405	6,88	6,83
24-10-2022	1.127.931	-0,47%	6,39	6,19	6,44	6,36
21-10-2022	1.550.650	-0,94%	6,625	5,97	6,3799	6,31
20-10-2022	1.608.834	-4,78%	6,625	6,26	6,7201	6,275
19-10-2022	1.343.399	-7,36%	6,77	6,5325	6,9205	6,55
18-10-2022	1.546.806	-1,84%	6,87	6,865	7,27	6,95
17-10-2022	1.552.219	4,35%	6,87	6,75	7,21	6,95
14-10-2022	1.236.140	-0,89%	6,80	6,645	7,03	6,70
13-10-2022	945.751	-0,30%	6,50	6,425	6,85	6,77
12-10-2022	672.605	0,30%	6,775	6,46	6,79	6,73
11-10-2022	2.031.680	0,45%	6,73	6,575	6,925	6,73
10-10-2022	875.743	0,90%	6,70	6,595	6,83	6,74
07-10-2022	1.597.505	-4,57%	6,88	6,46	6,9085	6,68
06-10-2022	1.294.673	-1,41%	7,03	6,89	7,31	7,00
05-10-2022	1.048.484	0,64%	7,01	6,80	7,10	7,055
04-10-2022	1.449.007	5,26%	6,76	6,71	7,18	6,926
03-10-2022	1.227.631	4,11%	6,38	6,275	6,68	6,58
30-09-2022	1.240.545	-2,17%	6,38	6,23	6,4496	6,32
29-09-2022	1.510.240	-3,73%	6,64	6,30	6,6599	6,46
28-09-2022	793.267	2,21%	6,55	6,535	6,765	6,71
27-09-2022	1.141.613	-2,38%	6,83	6,52	6,8886	6,56
26-09-2022	1.480.383	-2,71%	7,00	6,70	7,32	6,82
23-09-2022	1.428.099	-0,14%	7,00	6,785	7,09	7,09
22-09-2022	1.015.808	-2,33%	7,48	7,05	7,5097	7,13
21-09-2022	1.075.910	-0,68%	7,355	7,26	7,66	7,31
20-09-2022	858.563	-3,67%	7,515	7,30	7,56	7,36
19-09-2022	1.032.968	0,53%	7,51	7,51	7,735	7,64
16-09-2022	1.467.058	1,40%	7,355	7,19	7,62	7,60
15-09-2022	1.065.326	-0,20%	7,61	7,43	7,81	7,51
14-09-2022	984.230	-2,46%	7,76	7,45	7,88	7,53
13-09-2022	1.626.327	-3,46%	7,73	7,41	7,84	7,81
12-09-2022	1.062.597	0,56%	8,12	7,85	8,15	8,09
09-09-2022	1.085.241	5,62%	7,81	7,7801	8,17	8,08
08-09-2022	717.485	1,06%	7,55	7,44	7,78	7,62
07-09-2022	1.149.597	4,28%	7,22	7,16	7,55	7,55
06-09-2022	1.640.911	-0,13%	7,475	7,16	7,5144	7,27
05-09-2022	645.530	-0,13%	7,63	7,515	7,82	7,62
02-09-2022	645.530	-0,13%	7,63	7,515	7,82	7,62
01-09-2022	1.145.413	-3,42%	8,04	7,492	8,115	7,62
31-08-2022	1.362.463	-1,74%	8,04	7,755	8,14	7,89
30-08-2022	1.522.097	-3,20%	9,42	7,93	8,36	8,025
29-08-2022	1.142.561	-4,27%	9,42	8,18	8,54	8,30
26-08-2022	1.669.245	-10,74%	9,42	8,40	9,50	8,44
25-08-2022	1.608.239	3,85%	9,15	9,085	9,53	9,45
24-08-2022	660.330	-2,78%	9,31	9,09	9,40	9,10
23-08-2022	559.771	0,97%	9,28	9,279	9,61	9,36
22-08-2022	1.034.188	-4,73%	9,54	9,19	9,62	9,27
19-08-2022	971.835	-6,93%	10,94	9,65	10,25	9,74
18-08-2022	1.052.320	-3,78%	10,94	10,275	10,97	10,45
17-08-2022	1.091.243	-3,12%	10,93	10,83	11,17	10,87
16-08-2022	1.780.090	5,16%	10,68	10,56	11,31	11,21
15-08-2022	1.148.067	-1,39%	10,68	10,33	10,7607	10,65
12-08-2022	896.284	2,86%	10,49	10,42	10,835	10,80
11-08-2022	2.470.180	1,11%	10,46	10,46	11,375	10,49
10-08-2022	1.406.115	7,79%	9,83	9,805	10,38	10,38
09-08-2022	960.888	2,28%	9,30	9,27	9,875	9,63
08-08-2022	2.172.440	-5,33%	9,58	9,12	9,985	9,42
05-08-2022	3.237.961	-3,30%	9,21	8,83	10,21	9,95
04-08-2022	1.585.918	0,49%	10,36	10,105	10,505	10,30
03-08-2022	1.658.969	3,02%	10,03	9,98	10,35	10,25
02-08-2022	1.322.201	0,66%	9,805	9,7201	10,00	9,95
01-08-2022	998.718	3,78%	9,51	9,44	9,89	9,89
29-07-2022	658.416	-0,63%	9,58	9,3701	9,64	9,52
28-07-2022	647.456	1,16%	9,76	9,35	9,87	9,58
27-07-2022	684.644	3,38%	9,26	9,18	9,54	9,47
26-07-2022	1.362.022	-4,14%	9,45	9,10	9,51	9,15