Roku Inc (ROKU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	5.066.634	-0,81%	63,05	61,48	64,09	63,83
26/02/2024	4.352.930	-0,08%	64,45	63,63	65,86	64,43
23/02/2024	5.824.470	1,88%	63,19	62,8528	65,20	64,48
22/02/2024	8.807.513	-0,96%	65,06	62,26	65,25	63,29
21/02/2024	8.191.592	-4,98%	68,04	63,60	67,94	63,90
20/02/2024	12.559.834	-6,67%	68,04	66,01	68,3278	67,20
19/02/2024	7.866.850	0,00%	76,97	71,00	78,60	72,00
16/02/2024	7.866.850	-21,09%	76,97	71,00	78,60	72,00
15/02/2024	6.089.365	4,12%	91,75	91,07	95,17	95,00
14/02/2024	4.278.570	1,40%	90,76	87,3906	91,63	91,20
13/02/2024	7.378.006	-8,76%	94,14	87,6001	95,88	89,94
12/02/2024	4.162.830	2,81%	96,00	96,00	99,80	98,49
09/02/2024	2.704.314	1,16%	95,45	93,76	96,88	95,80
08/02/2024	4.034.733	0,22%	95,75	93,09	98,54	94,70
07/02/2024	3.596.592	1,08%	93,50	91,87	96,06	94,49
06/02/2024	4.371.371	6,53%	90,00	86,7538	93,52	93,48
05/02/2024	2.894.069	-3,60%	90,00	86,7538	90,51	87,75
02/02/2024	2.352.582	2,69%	89,06	87,91	91,20	91,03
01/02/2024	1.908.969	0,67%	88,78	87,2205	90,24	88,65
31/01/2024	2.797.805	-3,15%	90,00	88,03	92,26	88,06
30/01/2024	2.609.692	-2,52%	92,40	89,87	92,605	90,92
29/01/2024	3.188.279	4,80%	89,16	89,00	93,33	93,27
26/01/2024	2.275.488	0,19%	89,53	88,55	91,58	89,00
25/01/2024	2.885.250	0,68%	89,11	87,95	90,96	88,83
24/01/2024	4.830.950	-3,01%	93,12	88,1722	94,7576	88,23
23/01/2024	3.300.293	2,34%	89,95	88,56	90,99	90,53
22/01/2024	4.203.856	1,60%	88,03	86,665	91,56	88,46
19/01/2024	4.104.163	3,58%	85,07	83,6006	87,10	87,07
18/01/2024	3.195.383	0,06%	85,07	82,45	85,115	84,06
17/01/2024	3.463.548	-0,92%	86,44	81,84	84,035	84,01
16/01/2024	3.196.586	-1,46%	86,44	84,23	87,15	84,79
15/01/2024	3.244.637	-0,69%	86,44	85,25	87,3399	86,05
12/01/2024	3.244.637	-0,69%	86,44	85,25	87,3399	86,05
11/01/2024	4.571.940	-3,39%	91,59	85,57	89,9999	86,65
10/01/2024	3.843.581	-2,09%	91,59	88,40	91,59	89,69
09/01/2024	3.434.638	-2,50%	92,38	90,37	93,4499	91,60
08/01/2024	5.057.812	5,22%	89,86	89,86	94,90	93,95
05/01/2024	3.162.114	1,57%	87,00	86,69	91,02	89,29
04/01/2024	3.780.917	1,50%	86,79	85,71	89,79	87,91
03/01/2024	3.022.770	-2,69%	87,61	85,87	88,39	86,61
02/01/2024	3.109.932	-2,90%	93,65	88,12	90,66	89,00
29/12/2023	2.764.927	-2,59%	93,65	91,09	94,00	91,66
28/12/2023	2.746.735	-0,14%	93,63	93,12	95,09	94,10
27/12/2023	3.779.803	-0,63%	91,65	92,64	96,06	94,30
26/12/2023	4.099.674	4,18%	91,65	91,19	95,3963	95,16
22/12/2023	5.807.741	-0,76%	90,73	90,05	95,37	91,34
21/12/2023	3.532.189	3,29%	90,73	89,5159	92,08	92,04
20/12/2023	5.339.327	-5,62%	93,72	88,7118	93,98	89,11
19/12/2023	3.194.110	1,00%	94,00	93,77	96,3879	94,42
18/12/2023	4.700.164	-2,54%	93,54	93,19	96,2758	93,49
15/12/2023	6.218.680	-6,76%	100,00	95,535	100,18	95,93
14/12/2023	5.162.967	1,18%	103,90	100,95	108,84	102,88
13/12/2023	4.494.724	0,69%	100,88	96,30	102,93	101,68
12/12/2023	2.313.654	-1,93%	103,36	100,03	103,57	100,98
11/12/2023	2.164.958	-0,38%	103,36	101,53	103,81	102,97
08/12/2023	2.385.227	2,66%	101,00	100,12	104,16	103,36
07/12/2023	2.484.308	-1,64%	102,55	100,58	103,70	100,68
06/12/2023	2.879.403	-2,69%	106,66	102,07	106,72	102,36
05/12/2023	2.733.171	0,68%	103,35	102,64	105,69	105,19
04/12/2023	3.143.449	0,91%	101,99	101,47	106,65	104,48
01/12/2023	3.449.748	-0,63%	103,59	102,71	105,5399	103,54
30/11/2023	5.291.959	-2,39%	107,67	102,35	107,80	104,20
29/11/2023	4.941.544	-0,11%	107,67	105,65	108,3983	106,75
28/11/2023	8.851.289	3,78%	102,44	102,23	107,06	106,87
27/11/2023	11.506.217	8,48%	95,95	95,95	103,5699	102,98
24/11/2023	1.450.638	0,07%	94,78	93,8717	96,00	94,85
23/11/2023	2.655.655	1,43%	94,30	92,55	95,61	94,94
22/11/2023	2.633.592	1,26%	94,30	92,55	95,61	94,78
21/11/2023	3.223.363	-1,46%	93,76	91,96	94,3199	93,60
20/11/2023	4.193.055	2,17%	92,90	92,70	96,48	94,99
17/11/2023	4.615.899	3,60%	89,19	88,08	93,00	92,72
16/11/2023	3.118.683	-1,76%	90,14	87,91	90,30	89,50
15/11/2023	5.796.159	3,41%	88,59	87,59	93,20	91,10
14/11/2023	4.641.308	4,92%	87,52	86,82	88,765	88,10
13/11/2023	5.033.155	3,27%	80,74	79,50	84,5072	83,97
10/11/2023	4.772.129	-0,33%	80,54	79,33	82,84	81,31
09/11/2023	5.140.757	-1,52%	83,44	81,17	86,40	81,58
08/11/2023	4.677.793	-0,71%	83,44	80,67	83,50	82,84
07/11/2023	6.023.701	0,34%	84,22	82,43	85,381	83,5789
06/11/2023	10.204.093	-1,75%	79,59	80,9201	85,43	83,27
03/11/2023	19.568.626	8,58%	79,59	79,50	86,0899	84,75
02/11/2023	29.033.391	30,74%	71,00	69,18	79,12	78,05
01/11/2023	5.576.097	0,22%	57,27	57,32	59,89	59,70
31/10/2023	5.110.309	5,71%	56,88	56,49	59,69	59,57
30/10/2023	3.053.159	0,00%	56,88	55,0197	57,23	56,35
27/10/2023	2.100.028	0,37%	56,88	56,01	57,46	56,62
26/10/2023	4.767.705	-3,57%	62,75	55,68	58,61	56,41
25/10/2023	4.802.416	-4,75%	61,64	58,155	64,24	58,50
24/10/2023	3.987.538	0,39%	61,64	60,62	63,07	61,42
23/10/2023	4.325.741	2,31%	59,58	58,90	62,035	61,18
20/10/2023	3.695.339	-4,29%	62,40	59,66	62,6238	59,80
19/10/2023	4.186.709	0,61%	64,05	62,1201	64,80	62,48
18/10/2023	7.237.251	-7,79%	66,60	62,02	66,7915	63,10
17/10/2023	2.938.118	1,91%	66,09	66,05	68,89	68,43
16/10/2023	3.162.423	1,64%	66,34	65,2536	67,914	67,15
13/10/2023	3.394.704	-2,21%	67,33	65,33	67,90	66,27
12/10/2023	3.995.391	-5,03%	71,38	67,61	71,46	67,77
11/10/2023	2.955.083	-2,15%	72,98	71,21	73,89	71,36
10/10/2023	3.434.411	1,69%	72,00	72,00	75,395	72,93
09/10/2023	2.383.903	-0,59%	70,79	69,3407	72,035	71,41