Roku Inc (ROKU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.376.143	-2,23%	53,41	52,53	54,00	52,61
18/05/2023	3.107.517	2,38%	52,65	51,75	54,60	53,81
17/05/2023	2.383.480	0,63%	52,19	51,635	53,6075	52,56
16/05/2023	2.644.910	-3,31%	53,44	52,10	53,56	52,23
15/05/2023	2.451.235	0,54%	53,71	52,94	54,8488	54,02
12/05/2023	3.869.020	-5,49%	57,00	52,92	57,00	53,73
11/05/2023	2.615.417	1,65%	56,45	54,68	57,07	56,85
10/05/2023	2.157.301	0,92%	56,86	55,38	57,71	55,93
09/05/2023	1.845.726	-0,52%	55,16	54,4201	55,8514	55,42
08/05/2023	2.268.447	1,35%	54,96	54,02	56,30	55,71
05/05/2023	2.395.416	4,13%	53,70	52,97	55,34	54,97
04/05/2023	2.518.997	-1,35%	53,12	52,12	53,57	52,79
03/05/2023	3.268.073	-3,32%	55,33	53,47	56,19	53,51
02/05/2023	3.274.327	-2,35%	56,32	54,98	56,46	55,35
01/05/2023	2.793.645	0,84%	56,22	55,51	57,38	56,68
28/04/2023	3.976.936	-1,40%	56,74	54,81	57,03	56,21
27/04/2023	6.843.403	0,80%	54,84	53,83	58,83	57,01
26/04/2023	4.861.069	-1,77%	58,66	56,28	59,60	56,70
25/04/2023	3.800.533	-2,27%	59,21	57,33	60,40	57,72
24/04/2023	3.947.861	2,05%	58,26	57,44	60,15	59,24
21/04/2023	4.397.993	-1,48%	58,95	57,72	60,65	58,05
20/04/2023	4.028.462	-4,54%	61,00	58,85	61,5591	58,94
19/04/2023	3.538.819	-4,78%	63,50	61,585	63,64	61,74
18/04/2023	2.839.284	-1,19%	64,73	63,20	65,10	63,70
17/04/2023	3.968.387	4,46%	61,57	61,075	64,53	64,47
14/04/2023	2.815.506	-2,53%	63,13	60,95	63,45	61,72
13/04/2023	4.579.879	4,71%	61,10	61,10	64,12	63,32
12/04/2023	4.287.318	-5,49%	65,41	60,43	65,42	60,46
11/04/2023	2.690.531	-0,53%	64,32	62,65	64,98	63,98
10/04/2023	3.563.819	0,38%	63,10	61,79	64,44	64,32
06/04/2023	3.852.820	4,59%	60,95	59,46	64,17	64,08
05/04/2023	3.902.483	-6,52%	65,10	61,1272	65,30	61,81
04/04/2023	4.997.855	0,62%	66,30	64,75	68,34	66,12
03/04/2023	3.931.793	-0,26%	64,93	62,62	65,75	65,65
31/03/2023	6.140.435	6,85%	61,88	60,72	65,94	65,84
30/03/2023	8.048.440	-3,58%	65,85	60,27	66,97	61,62
29/03/2023	3.852.574	4,82%	61,77	61,10	64,0678	63,52
28/03/2023	3.311.173	-3,53%	62,55	60,40	63,31	60,60
27/03/2023	8.281.312	4,70%	62,47	61,58	65,87	62,82
24/03/2023	3.769.235	-5,14%	62,34	59,68	63,44	59,95
23/03/2023	3.717.096	0,41%	63,36	61,6546	66,66	63,20
22/03/2023	2.755.852	-4,51%	66,19	62,85	66,79	62,94
21/03/2023	3.051.084	6,62%	62,60	61,95	66,17	65,91
20/03/2023	3.492.173	-3,77%	63,85	60,50	63,9999	61,82
17/03/2023	4.160.413	-1,44%	65,18	62,56	65,48	64,24
16/03/2023	2.958.093	3,74%	62,66	61,39	65,38	64,67
15/03/2023	3.235.126	1,02%	60,57	59,30	62,67	62,34
14/03/2023	3.328.406	3,78%	61,64	60,71	62,98	61,79
13/03/2023	6.370.220	-0,75%	57,86	54,58	61,05	59,54
10/03/2023	3.932.261	-0,88%	60,16	58,16	61,82	59,99
09/03/2023	4.219.989	-4,30%	64,17	60,26	66,42	60,52
08/03/2023	3.132.349	1,35%	62,16	59,80	63,39	63,24
07/03/2023	2.446.823	-1,95%	63,66	62,38	65,09	62,40
06/03/2023	3.339.596	-3,02%	66,31	63,55	67,8899	63,64
03/03/2023	2.669.920	2,48%	64,34	63,56	66,12	65,62
02/03/2023	2.666.549	0,61%	61,90	61,14	64,1722	64,03
01/03/2023	2.557.580	-1,62%	63,78	62,35	64,85	63,64
28/02/2023	4.342.863	5,04%	62,55	61,785	65,87	65,49
27/02/2023	4.748.314	-0,48%	63,30	60,125	63,40	62,35
24/02/2023	3.628.714	-6,20%	64,14	62,05	65,17	62,65
23/02/2023	3.795.944	-2,98%	69,78	64,67	69,83	66,79
22/02/2023	4.225.189	5,14%	66,10	65,09	69,52	69,00
21/02/2023	5.211.314	-8,29%	69,34	64,76	70,885	65,63
20/02/2023	8.596.236	1,40%	73,01	68,4234	73,45	71,56
17/02/2023	8.596.236	1,40%	73,01	68,4234	73,45	71,56
16/02/2023	17.572.625	11,14%	69,19	68,11	76,6199	70,56
15/02/2023	6.363.558	12,11%	58,56	58,55	63,75	63,50
14/02/2023	2.655.456	2,31%	54,46	53,63	56,96	56,64
13/02/2023	2.109.927	0,84%	54,88	53,63	56,2926	55,36
10/02/2023	3.726.950	-0,18%	54,30	54,02	57,60	54,89
09/02/2023	3.392.589	-6,95%	60,26	54,89	61,0765	54,99
08/02/2023	2.519.645	-5,44%	61,25	58,71	62,16	59,10
07/02/2023	2.326.913	0,47%	61,95	59,9404	63,38	62,50
06/02/2023	2.143.961	-1,00%	61,37	60,82	63,32	62,21
03/02/2023	3.074.252	-4,08%	62,43	62,27	66,18	62,80
02/02/2023	5.619.073	9,03%	62,66	62,66	66,86	65,47
01/02/2023	4.672.712	4,44%	57,71	56,35	60,68	60,05
31/01/2023	5.607.159	6,61%	54,40	54,40	58,36	57,57
30/01/2023	3.517.417	-3,64%	54,91	53,72	55,971	54,00
27/01/2023	3.877.061	6,39%	52,31	51,95	56,77	55,94
26/01/2023	4.259.103	1,55%	55,28	51,45	55,62	52,96
25/01/2023	6.179.943	-0,55%	50,36	49,465	53,30	52,32
24/01/2023	2.301.312	-3,72%	53,91	52,48	54,79	52,61
23/01/2023	3.457.292	3,08%	52,73	52,10	55,39	54,0015
20/01/2023	3.267.996	4,89%	50,94	50,75	52,59	52,38
19/01/2023	1.933.576	1,31%	49,10	48,77	50,38	50,90
18/01/2023	2.395.080	-1,55%	51,89	49,86	52,36	50,24
17/01/2023	2.520.951	0,41%	50,10	49,11	51,22	51,03
16/01/2023	2.832.312	3,56%	48,53	48,13	50,84	50,90
13/01/2023	2.832.312	3,56%	48,53	48,13	50,84	50,90
12/01/2023	3.450.475	0,37%	48,10	46,33	49,405	49,15
11/01/2023	2.625.806	3,76%	47,52	46,945	49,00	48,89
10/01/2023	2.481.575	4,36%	44,93	44,80	47,32	47,16
09/01/2023	3.038.364	3,65%	44,54	44,17	46,49	45,19
06/01/2023	3.827.287	1,96%	42,49	41,32	44,46	43,60
05/01/2023	5.859.120	1,54%	43,62	40,94	44,16	43,00
04/01/2023	5.355.593	4,41%	41,41	39,8418	43,28	42,35
03/01/2023	3.739.965	-0,34%	41,96	39,00	42,37	40,56
02/01/2023	3.226.871	0,49%	39,58	39,05	40,74	40,76
30/12/2022	3.226.871	0,49%	39,58	39,05	40,74	40,76