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 >
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
12/03/2025	984.971	1,90%	71,73	70,115	72,68	70,96
11/03/2025	943.920	-2,12%	70,62	68,34	72,085	69,64
10/03/2025	1.761.158	-7,20%	74,50	68,99	74,50	71,15
07/03/2025	1.434.281	-3,68%	78,12	72,47	79,30	76,67
06/03/2025	1.276.458	-6,43%	83,74	79,30	85,04	79,60
05/03/2025	1.360.132	5,80%	80,41	79,60	85,41	85,07
04/03/2025	1.093.685	0,19%	79,03	76,77	82,06	80,41
03/03/2025	816.160	-3,89%	84,67	79,45	85,49	80,26
28/02/2025	1.115.545	2,48%	80,73	79,82	83,66	83,51
27/02/2025	1.035.386	-4,77%	86,19	81,34	86,70	81,49
26/02/2025	961.808	-0,22%	85,86	84,25	87,30	85,57
25/02/2025	1.077.170	-6,01%	91,18	85,38	91,32	85,76
24/02/2025	772.840	2,68%	88,86	86,83	91,80	91,24
21/02/2025	956.984	-4,24%	93,75	88,20	93,75	88,86
20/02/2025	1.060.390	0,41%	94,25	90,43	95,00	92,79
19/02/2025	1.026.730	-3,54%	95,00	92,13	96,20	92,41
18/02/2025	1.887.587	-3,30%	99,90	94,47	102,38	95,80
17/02/2025	3.960.899	0,00%	100,40	96,18	104,96	99,07
14/02/2025	3.960.899	14,14%	100,40	96,18	104,96	99,07
13/02/2025	2.711.701	2,38%	81,39	81,39	87,06	86,80
12/02/2025	924.434	2,45%	81,48	81,32	85,26	84,78
11/02/2025	822.279	-2,19%	82,75	81,30	83,75	82,75
10/02/2025	1.807.365	-0,47%	86,68	84,48	91,61	84,60
07/02/2025	890.110	4,83%	80,87	80,87	85,18	85,00
06/02/2025	688.132	-0,70%	81,16	80,30	82,12	81,08
05/02/2025	706.463	1,86%	80,12	79,645	81,71	81,65
04/02/2025	1.053.680	1,34%	79,08	79,00	82,57	80,16
03/02/2025	1.160.014	-4,42%	80,33	79,00	82,27	79,10
31/01/2025	723.217	-2,95%	86,11	82,20	86,40	82,76
30/01/2025	753.835	3,27%	82,80	82,80	85,70	85,28
29/01/2025	533.597	0,29%	82,44	80,67	83,71	82,58
28/01/2025	500.817	2,66%	80,00	79,45	83,03	82,34
27/01/2025	519.789	-1,33%	78,83	78,41	81,43	80,21
24/01/2025	740.887	-2,97%	83,62	80,61	84,68	81,29
23/01/2025	874.567	5,25%	79,60	78,64	83,85	83,78
22/01/2025	722.076	-0,18%	80,79	78,81	81,105	79,60
21/01/2025	1.065.088	5,07%	77,65	77,65	81,73	79,74
20/01/2025	578.544	0,00%	75,84	75,71	77,13	75,89
17/01/2025	578.544	0,97%	75,84	75,71	77,13	75,89
16/01/2025	565.881	-1,79%	76,50	74,93	76,92	75,16
15/01/2025	647.399	2,31%	77,18	76,26	78,62	76,53
14/01/2025	778.405	-2,43%	77,08	74,16	77,49	74,80
13/01/2025	825.053	-3,19%	77,67	76,33	78,81	76,66
10/01/2025	1.260.845	-4,59%	80,84	78,83	81,25	79,19
09/01/2025	3.946.885	-0,12%	79,07	78,60	84,92	83,00
08/01/2025	1.496.459	6,42%	79,07	78,60	84,92	83,00