BiG | O banco que entende os seus valores.

Roku Inc (ROKU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/08/2025	2.050.387	7,31%	81,04	81,04	86,47	85,83
01/08/2025	4.368.769	-15,06%	85,00	79,06	85,39	79,98
31/07/2025	2.527.834	2,35%	92,58	92,46	95,19	94,16
30/07/2025	883.368	1,79%	90,80	90,60	92,71	92,00
29/07/2025	1.086.113	-3,49%	93,97	88,70	93,98	90,38
28/07/2025	1.282.524	3,92%	90,95	90,95	94,69	93,65
25/07/2025	574.332	0,08%	90,05	89,42	90,58	90,12
24/07/2025	729.656	-0,22%	90,19	89,66	91,16	90,05
23/07/2025	600.021	0,78%	89,22	89,00	90,67	90,25
22/07/2025	794.522	-2,33%	91,00	88,21	91,04	89,55
21/07/2025	1.080.185	-1,72%	94,35	91,33	95,16	91,69
18/07/2025	801.861	2,40%	92,25	91,02	93,78	93,29
17/07/2025	697.710	0,22%	91,33	90,33	92,29	91,10
16/07/2025	717.942	1,81%	88,86	88,69	91,38	90,90
15/07/2025	582.007	-0,61%	90,20	89,15	91,05	89,28
14/07/2025	592.389	0,94%	88,92	88,92	90,75	89,825
11/07/2025	577.016	-1,40%	89,74	88,61	90,375	88,99
10/07/2025	885.920	1,83%	91,00	88,15	91,65	90,25
09/07/2025	604.348	0,56%	88,14	87,27	88,94	88,63
08/07/2025	593.034	0,09%	88,50	87,37	89,50	88,14
07/07/2025	1.107.145	-0,24%	87,03	85,83	88,12	88,06
04/07/2025	1.527.117	-0,31%	87,96	86,83	88,97	88,27
03/07/2025	578.692	2,16%	87,96	86,83	88,97	88,27
02/07/2025	1.078.425	0,23%	86,40	85,63	88,03	86,40
01/07/2025	1.133.207	-1,92%	86,74	86,00	89,13	86,20
30/06/2025	871.831	1,09%	88,58	87,10	89,04	87,89
27/06/2025	1.340.219	0,51%	87,12	85,165	87,715	86,94
26/06/2025	1.117.026	3,43%	83,63	82,78	86,90	86,50
25/06/2025	942.082	-0,07%	84,25	83,31	85,24	83,63
24/06/2025	1.055.632	3,45%	80,99	80,655	83,71	83,69
23/06/2025	1.178.878	-0,11%	80,61	77,66	80,98	80,90
20/06/2025	844.568	-0,54%	82,25	80,69	82,60	80,99
18/06/2025	801.395	0,99%	80,70	80,13	82,43	81,43
17/06/2025	1.389.874	-1,87%	84,21	79,81	85,32	80,63
16/06/2025	2.246.469	10,43%	81,32	79,93	84,36	82,17
13/06/2025	878.533	-3,05%	75,13	73,92	76,17	74,41
12/06/2025	1.076.116	-4,63%	79,03	76,16	79,74	76,75
11/06/2025	734.776	0,71%	80,31	79,51	81,84	80,48
10/06/2025	1.184.675	0,40%	79,71	79,36	81,74	79,91
09/06/2025	798.272	1,39%	79,41	78,17	79,64	79,59
06/06/2025	1.929.989	5,23%	76,38	74,70	78,73	78,50
05/06/2025	1.074.378	1,23%	73,76	73,65	76,50	74,60
04/06/2025	824.715	0,99%	73,04	72,75	74,66	73,69
03/06/2025	1.110.971	-0,05%	72,98	71,90	73,97	72,97
02/06/2025	888.831	0,76%	71,75	71,64	74,035	73,01
30/05/2025	5.832.564	-0,47%	71,50	71,205	72,88	72,46
29/05/2025	1.000.702	-1,57%	75,00	72,485	75,13	72,80
28/05/2025	905.896	2,75%	72,41	72,23	74,14	73,96
27/05/2025	1.160.975	4,30%	70,11	69,20	72,40	71,98
23/05/2025	608.511	-1,09%	67,89	67,71	69,05	69,01
22/05/2025	837.023	0,30%	69,21	69,15	70,78	69,77
21/05/2025	1.374.074	-2,59%	70,22	68,66	71,77	69,56
20/05/2025	757.670	0,82%	70,62	70,00	72,225	71,41
19/05/2025	804.555	-0,76%	69,23	69,23	71,18	70,83
16/05/2025	650.444	1,86%	70,29	70,00	71,47	71,37
15/05/2025	770.018	-2,52%	70,71	69,15	71,10	70,07
14/05/2025	1.440.181	0,67%	71,47	70,13	72,15	71,88
13/05/2025	1.297.174	3,81%	69,21	69,07	72,17	71,40
12/05/2025	2.131.588	12,88%	65,50	65,50	69,39	68,78
09/05/2025	717.704	-0,70%	61,74	60,43	62,84	60,93
08/05/2025	997.632	2,45%	60,65	60,00	62,27	61,36
07/05/2025	977.587	-0,66%	60,09	59,47	61,03	59,89
06/05/2025	823.209	-0,22%	59,45	58,77	61,20	60,29
05/05/2025	1.394.328	-1,84%	60,58	59,07	61,70	60,42
02/05/2025	2.995.569	-8,50%	60,00	58,56	63,61	61,55
01/05/2025	2.367.328	-1,33%	70,32	66,93	71,15	67,27
30/04/2025	1.183.179	-1,59%	66,50	65,90	68,69	68,18
29/04/2025	1.137.895	1,67%	69,03	68,66	71,16	69,28
28/04/2025	1.059.606	3,70%	65,70	65,25	68,275	68,14
25/04/2025	808.378	1,64%	65,00	64,51	66,56	65,71
24/04/2025	864.194	3,31%	62,76	62,76	64,99	64,65
23/04/2025	1.081.586	5,66%	62,25	62,15	65,00	62,58
22/04/2025	942.428	0,10%	59,41	58,88	60,88	59,23
21/04/2025	1.290.549	1,21%	57,13	57,13	59,26	59,17
17/04/2025	785.762	0,10%	58,68	57,42	58,80	58,46
16/04/2025	679.700	-1,67%	58,00	57,03	59,00	58,40
15/04/2025	769.528	-0,18%	59,93	58,66	60,26	59,39
14/04/2025	1.050.624	-1,20%	61,71	57,96	62,53	59,50
11/04/2025	1.241.127	1,60%	58,64	57,20	60,27	60,22
10/04/2025	1.357.000	-7,19%	60,05	57,00	60,72	59,27
09/04/2025	2.612.419	15,90%	54,69	54,51	67,31	63,86
08/04/2025	1.609.472	-3,55%	61,50	54,25	62,36	55,10
07/04/2025	2.298.094	3,35%	53,23	52,46	62,27	57,13
04/04/2025	1.790.445	-8,26%	57,75	53,25	58,27	55,28
03/04/2025	2.167.299	-15,63%	65,32	59,71	65,36	60,26
02/04/2025	966.993	1,16%	68,31	68,31	72,62	71,42
01/04/2025	894.370	0,23%	70,77	69,69	73,37	70,60
31/03/2025	1.104.648	-2,83%	70,06	67,55	71,22	70,44
28/03/2025	908.892	-4,68%	76,33	72,45	76,66	72,49
27/03/2025	605.770	-2,34%	78,76	75,51	78,76	76,05
26/03/2025	669.728	-4,72%	81,12	77,12	82,00	77,87
25/03/2025	732.412	0,62%	81,21	79,86	82,32	81,73
24/03/2025	1.186.189	3,76%	79,90	79,36	81,59	81,23
21/03/2025	1.835.971	6,06%	72,25	72,25	78,69	78,29
20/03/2025	1.005.799	2,33%	71,09	71,09	75,06	73,82
19/03/2025	1.629.550	7,10%	69,71	69,61	74,38	72,14
18/03/2025	814.069	-3,29%	68,79	66,31	68,79	67,36
17/03/2025	998.901	2,76%	67,81	67,33	70,59	69,65
14/03/2025	925.085	0,22%	68,59	67,56	69,92	67,78
13/03/2025	1.085.003	-4,69%	70,56	67,39	71,39	67,63