Roku Inc (ROKU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.320.681	2,56%	68,26	68,22	72,13	71,83
05/10/2023	3.322.251	-0,19%	69,61	67,78	70,54	70,04
04/10/2023	3.240.668	2,21%	69,52	67,70	70,439	70,17
03/10/2023	3.286.354	-2,70%	70,20	68,20	71,27	68,60
02/10/2023	2.870.958	-0,13%	69,50	69,15	71,99	70,50
29/09/2023	4.488.967	3,69%	69,50	68,484	70,93	70,59
28/09/2023	3.088.084	0,65%	68,15	66,67	68,77	68,08
27/09/2023	2.628.020	-0,34%	68,23	67,01	69,30	67,64
26/09/2023	2.952.483	-0,99%	68,89	67,65	69,2075	67,87
25/09/2023	3.569.192	-1,04%	68,89	68,1619	71,50	68,55
22/09/2023	4.270.837	-3,30%	73,00	69,1701	73,20	69,27
21/09/2023	5.695.462	0,20%	70,01	70,00	73,3299	71,63
20/09/2023	3.087.084	-3,14%	74,35	71,47	74,905	71,49
19/09/2023	4.365.701	-0,78%	74,09	71,96	74,6508	73,81
18/09/2023	3.488.631	-2,45%	75,88	74,2698	76,00	74,39
15/09/2023	3.490.434	-1,98%	77,70	75,6801	78,2099	76,26
14/09/2023	3.451.538	-0,82%	79,14	77,45	79,3299	77,80
13/09/2023	4.099.641	-3,52%	81,28	78,22	81,70	78,44
12/09/2023	5.441.975	-3,50%	83,66	81,23	85,7675	81,30
11/09/2023	5.605.368	0,93%	84,58	83,60	88,42	84,25
08/09/2023	6.127.136	-0,18%	84,63	82,10	86,435	83,47
07/09/2023	7.281.556	-2,98%	84,63	83,04	86,96	83,62
06/09/2023	23.362.280	2,83%	92,89	83,59	95,84	86,10
05/09/2023	4.422.797	2,46%	81,83	80,52	84,15	83,73
04/09/2023	4.770.151	0,64%	81,83	77,80	82,57	81,72
01/09/2023	4.770.151	0,64%	81,83	77,80	82,57	81,72
31/08/2023	3.108.925	0,22%	80,00	80,47	82,47	81,20
30/08/2023	3.210.444	0,31%	80,00	78,6501	81,19	80,50
29/08/2023	3.223.548	4,59%	77,67	76,18	80,31	80,25
28/08/2023	1.969.251	-0,29%	77,67	76,0526	77,80	76,73
25/08/2023	2.257.685	1,05%	78,70	75,42	77,90	76,95
24/08/2023	4.558.710	-5,13%	78,70	75,12	80,998	76,15
23/08/2023	2.868.849	2,05%	78,70	77,81	80,8599	80,27
22/08/2023	2.594.497	0,60%	78,70	76,3001	79,4799	78,66
21/08/2023	2.986.979	-1,40%	76,00	77,35	79,9872	78,19
18/08/2023	5.145.504	2,68%	76,00	75,75	80,82	79,30
17/08/2023	4.511.903	-3,92%	82,02	77,13	81,04	77,45
16/08/2023	4.900.297	-3,25%	82,02	78,66	82,3499	80,00
15/08/2023	5.206.678	0,52%	81,50	80,23	84,4399	82,69
14/08/2023	3.824.156	3,79%	78,28	78,34	82,29	82,26
11/08/2023	3.664.032	0,41%	78,28	77,9063	80,25	79,15
10/08/2023	4.955.511	-3,44%	82,67	78,80	83,50	78,83
09/08/2023	4.683.906	-5,66%	87,12	81,50	87,47	81,64
08/08/2023	4.226.763	-2,04%	88,89	84,41	87,20	86,5986
07/08/2023	4.766.291	2,49%	88,89	85,28	88,56	88,50
04/08/2023	4.865.594	-2,40%	88,89	85,82	89,14	86,35
03/08/2023	5.863.418	-2,42%	88,89	87,90	91,25	89,04
02/08/2023	7.472.358	-6,50%	95,27	90,41	96,35	91,15
01/08/2023	11.032.802	1,27%	95,66	93,7901	98,44	97,49
31/07/2023	23.223.083	7,43%	91,68	90,99	96,95	96,27
28/07/2023	37.967.882	31,68%	75,12	74,9788	89,63	89,79
27/07/2023	7.117.535	-4,44%	70,30	67,7037	73,80	68,30
26/07/2023	3.562.953	1,52%	70,30	70,10	72,99	71,47
25/07/2023	3.096.074	-2,03%	71,99	70,38	72,62	70,40
24/07/2023	2.563.268	-2,23%	73,61	71,6101	74,2025	71,86
21/07/2023	4.514.915	-0,12%	74,53	73,36	75,50	73,50
20/07/2023	4.647.415	-4,80%	75,35	72,67	75,76	73,59
19/07/2023	4.671.553	2,18%	76,66	75,022	79,185	77,30
18/07/2023	3.419.540	-0,25%	75,45	74,95	77,12	75,65
17/07/2023	3.603.289	2,46%	74,06	72,87	76,55	75,84
14/07/2023	4.314.791	-3,13%	77,29	73,5201	78,86	74,02
13/07/2023	3.745.541	0,12%	77,29	75,1798	77,46	76,41
12/07/2023	7.446.915	1,18%	78,00	75,67	79,38	76,32
11/07/2023	12.413.239	11,12%	69,22	68,305	77,355	75,42
10/07/2023	5.199.477	8,02%	62,61	62,49	67,93	67,87
07/07/2023	3.201.017	2,16%	61,85	61,85	64,48	62,93
06/07/2023	3.399.950	-5,33%	63,81	60,55	63,90	61,60
05/07/2023	2.893.240	-0,41%	65,03	63,75	65,925	65,07
04/07/2023	2.974.335	2,21%	64,20	64,20	67,85	65,37
03/07/2023	2.973.987	2,42%	64,20	64,20	67,85	65,51
30/06/2023	3.755.206	1,52%	64,48	63,22	65,80	63,96
29/06/2023	3.474.193	-3,40%	64,52	62,66	65,47	63,00
28/06/2023	2.816.614	2,69%	63,40	62,51	65,24	65,22
27/06/2023	2.762.994	0,91%	63,30	62,23	64,32	63,51
26/06/2023	3.079.966	0,59%	62,09	61,53	64,195	62,94
23/06/2023	4.650.682	-0,95%	62,40	60,61	63,43	62,57
22/06/2023	3.071.888	-2,09%	64,30	62,85	64,87	63,17
21/06/2023	3.808.929	-5,06%	70,17	64,29	68,40	64,52
20/06/2023	3.444.145	-3,86%	70,17	67,70	70,75	67,96
19/06/2023	3.393.920	-1,48%	72,48	69,45	72,925	70,69
16/06/2023	3.393.920	-1,48%	72,48	69,45	72,925	70,69
15/06/2023	3.914.335	-2,21%	72,30	70,45	72,84	71,75
14/06/2023	4.857.570	-0,33%	73,47	72,07	75,45	73,35
13/06/2023	4.185.527	2,64%	72,92	71,03	73,9597	73,59
12/06/2023	3.738.849	3,20%	70,74	69,28	72,23	71,70
09/06/2023	7.764.176	0,64%	70,74	69,20	74,9094	69,54
08/06/2023	6.950.610	1,57%	68,78	68,00	70,97	69,10
07/06/2023	14.819.910	8,02%	65,00	64,75	72,519	68,03
06/06/2023	3.652.004	3,38%	60,13	60,02	63,61	62,98
05/06/2023	3.040.129	1,30%	59,44	59,40	61,67	60,92
02/06/2023	3.154.273	2,72%	58,20	58,85	60,95	60,14
01/06/2023	2.439.573	0,60%	58,20	56,4801	59,2692	58,55
31/05/2023	2.482.707	3,00%	57,49	56,4285	59,17	58,20
30/05/2023	2.482.707	3,00%	57,49	56,4285	59,17	57,73
29/05/2023	2.581.591	2,69%	54,32	53,95	56,4482	56,05
26/05/2023	2.581.591	2,69%	54,32	53,95	56,4482	56,05
25/05/2023	3.708.102	-6,15%	58,73	54,44	58,93	54,60
24/05/2023	4.492.814	4,12%	55,34	55,12	58,34	58,18
23/05/2023	4.508.661	-1,31%	56,26	55,685	58,66	55,88
22/05/2023	4.151.986	7,62%	52,53	52,30	56,65	56,62