Roku Inc (ROKU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	3.985.745	4,69%	39,69	39,4801	41,68	40,62
28/12/2022	3.063.404	-1,05%	39,22	38,26	39,89	38,82
27/12/2022	3.819.707	-5,10%	40,84	38,71	40,97	39,24
23/12/2022	1.206.861	-2,15%	41,98	40,83	42,38	41,45
22/12/2022	3.346.450	-1,37%	42,43	40,88	42,50	42,36
21/12/2022	3.228.121	-0,12%	43,34	42,42	44,039	42,95
20/12/2022	4.755.408	-3,37%	43,77	42,355	44,8962	43,00
19/12/2022	4.241.069	-2,94%	45,55	43,47	46,03	44,50
16/12/2022	4.061.408	-1,57%	46,38	44,97	47,0899	45,849
15/12/2022	4.609.278	-7,76%	48,99	46,36	49,63	46,58
14/12/2022	3.551.555	-3,86%	51,65	50,2601	52,66	50,50
13/12/2022	6.288.668	1,92%	54,80	52,17	58,67	52,53
12/12/2022	3.755.905	-0,39%	51,43	49,56	51,85	51,54
09/12/2022	3.668.482	1,55%	50,92	50,30	53,74	51,70
08/12/2022	3.852.559	-0,61%	51,87	50,4045	53,39	50,91
07/12/2022	3.813.159	0,04%	50,82	49,65	52,1799	51,22
06/12/2022	15.579.731	-9,25%	56,28	51,02	56,21	51,20
05/12/2022	13.171.632	-7,10%	60,51	55,77	61,335	56,42
02/12/2022	12.096.356	1,23%	58,21	57,91	60,99	60,06
01/12/2022	12.894.352	0,64%	59,16	57,82	60,49	59,78
30/11/2022	22.434.235	8,82%	54,56	53,675	59,46	58,96
29/11/2022	34.592.233	0,52%	51,42	51,15	55,4498	54,19
28/11/2022	9.125.750	-3,87%	55,40	53,31	56,35	53,91
25/11/2022	3.616.334	-0,64%	56,11	55,18	56,4037	56,15
24/11/2022	9.964.149	3,96%	54,62	54,31	57,04	56,51
23/11/2022	9.964.149	3,96%	54,62	54,31	57,04	56,51
22/11/2022	8.053.055	1,31%	53,08	52,4264	54,47	54,36
21/11/2022	10.731.852	-3,56%	55,08	52,6903	55,2848	53,67
18/11/2022	9.440.921	-1,35%	57,76	54,92	57,7934	55,65
17/11/2022	11.465.532	-1,40%	55,02	54,37	57,08	56,41
16/11/2022	12.059.341	-3,58%	61,27	55,47	58,28	56,88
15/11/2022	15.335.914	0,16%	61,27	58,08	65,42	58,995
14/11/2022	4.103.883	-1,79%	60,41	58,40	61,34	59,81
11/11/2022	7.373.440	10,65%	52,03	52,91	61,94	61,30
10/11/2022	5.172.166	15,67%	52,03	50,86	55,56	55,65
09/11/2022	3.891.513	-6,26%	50,77	47,31	50,50	48,08
08/11/2022	4.779.413	1,27%	50,77	49,34	52,89	51,14
07/11/2022	4.183.764	1,57%	50,32	48,27	50,90	50,37
04/11/2022	9.437.523	-4,19%	53,40	47,445	53,40	49,67
03/11/2022	33.326.716	-4,64%	44,69	44,60	53,80	51,80
02/11/2022	5.555.142	-4,26%	56,28	54,14	58,22	54,593
01/11/2022	3.736.042	2,25%	57,71	56,11	59,10	56,79
31/10/2022	4.575.330	1,78%	51,75	53,8515	57,22	55,52
28/10/2022	3.497.366	4,39%	51,75	51,34	54,675	54,565
27/10/2022	2.976.524	-0,06%	51,00	51,42	53,5793	52,27
26/10/2022	4.543.025	-4,95%	51,00	52,56	56,32	52,60
25/10/2022	4.586.657	9,15%	51,00	50,92	55,45	55,25
24/10/2022	5.660.105	0,94%	49,61	47,27	51,29	50,62
21/10/2022	6.035.801	-0,60%	50,86	48,458	50,63	50,15
20/10/2022	4.517.856	1,61%	50,86	50,72	53,57	51,92
19/10/2022	6.274.702	-8,01%	53,80	50,88	54,2663	51,10
18/10/2022	5.098.719	-0,41%	53,08	52,03	55,24	53,23
17/10/2022	5.577.593	6,82%	53,08	50,70	53,60	52,64
14/10/2022	5.125.192	-5,51%	53,08	49,08	53,91	49,08
13/10/2022	7.353.309	-2,09%	51,88	48,535	52,85	51,94
12/10/2022	6.604.833	2,32%	51,88	49,695	53,14	52,90
11/10/2022	4.699.901	-3,56%	53,50	50,7615	53,60	51,70
10/10/2022	3.574.564	-2,67%	55,30	53,045	55,50	53,61
07/10/2022	5.120.978	-7,26%	58,00	54,80	57,91	55,08
06/10/2022	4.848.259	-1,02%	59,50	58,69	62,40	59,39
05/10/2022	5.391.044	-4,12%	61,01	57,6517	61,01	59,83
04/10/2022	4.352.482	4,85%	61,50	61,0404	63,30	62,45
03/10/2022	5.789.024	5,61%	57,26	55,6829	59,8799	59,561
30/09/2022	4.743.871	-0,39%	56,53	55,96	59,16	56,56
29/09/2022	6.436.968	-7,00%	59,40	55,17	59,955	56,83
28/09/2022	4.829.264	3,14%	59,47	59,02	61,52	61,11
27/09/2022	4.831.072	1,01%	59,95	57,78	60,85	58,89
26/09/2022	4.563.577	-2,84%	60,19	58,17	62,17	58,18
23/09/2022	6.062.169	-1,66%	60,19	58,60	62,62	59,88
22/09/2022	5.069.719	-7,09%	65,49	60,74	66,225	60,97
21/09/2022	5.256.959	-4,06%	68,60	65,54	69,7763	65,625
20/09/2022	5.089.566	-6,35%	71,68	68,29	73,78	68,38
19/09/2022	4.002.270	2,43%	71,48	70,16	73,25	73,08
16/09/2022	5.636.985	-3,33%	72,12	70,70	73,47	71,35
15/09/2022	11.494.695	7,99%	67,58	67,385	74,9735	73,81
14/09/2022	4.167.713	0,44%	68,01	66,10	68,96	68,35
13/09/2022	4.397.942	-5,50%	68,69	66,89	69,0898	68,05
12/09/2022	3.797.754	0,64%	72,00	71,02	73,4799	72,01
09/09/2022	4.252.170	2,56%	70,15	70,12	71,99	71,38
08/09/2022	5.159.072	5,86%	65,01	63,86	69,33	69,38
07/09/2022	4.484.970	2,54%	63,53	62,60	65,66	65,35
06/09/2022	5.301.585	-3,18%	65,90	62,15	65,945	63,89
05/09/2022	4.590.065	-2,64%	68,94	65,11	69,00	66,50
02/09/2022	4.590.065	-2,64%	68,94	65,11	69,00	66,50
01/09/2022	5.183.899	0,74%	66,99	64,28	68,36	68,50
31/08/2022	5.251.468	1,33%	68,71	67,60	72,65	67,90
30/08/2022	3.993.268	0,00%	68,53	66,36	69,74	67,01
29/08/2022	3.497.874	-1,99%	67,50	66,75	69,93	66,96
26/08/2022	4.960.315	-6,58%	73,40	68,21	74,3099	68,60
25/08/2022	4.313.903	6,41%	69,73	69,21	73,47	73,43
24/08/2022	4.039.603	0,39%	69,02	68,71	70,91	69,12
23/08/2022	4.733.035	-3,02%	71,15	68,18	72,14	68,85
22/08/2022	4.248.483	-4,28%	72,53	70,39	73,25	70,98
19/08/2022	4.912.643	-4,83%	78,37	73,52	77,145	74,15
18/08/2022	5.571.117	-0,65%	78,37	76,66	79,05	77,91
17/08/2022	6.939.468	-6,68%	82,37	78,14	82,9118	78,50
16/08/2022	5.469.490	-0,32%	83,55	80,4321	86,34	84,11
15/08/2022	5.609.974	0,68%	83,44	82,52	85,5799	84,38
12/08/2022	6.763.376	3,72%	82,56	79,91	84,5825	83,65
11/08/2022	9.302.591	-0,59%	82,21	80,56	89,54	80,60