HubSpot Inc (HUBS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 189 257 |
6,62%
|
223,00
|
223,00
|
243,625
|
241,22
|
| 18/08/2026 |
724 740 |
5,23%
|
222,7352
|
221,7834
|
229,98
|
226,24
|
| 17/08/2026 |
606 917 |
-3,97%
|
222,60
|
214,80
|
223,265
|
215,54
|
| 14/08/2026 |
919 779 |
-6,94%
|
238,50
|
223,61
|
241,54
|
224,14
|
| 13/08/2026 |
1 960 697 |
11,84%
|
213,23
|
209,94
|
242,75
|
240,51
|
| 12/08/2026 |
824 725 |
-4,98%
|
213,80
|
207,89
|
220,05
|
210,12
|
| 11/08/2026 |
854 616 |
2,18%
|
213,50
|
210,7847
|
224,89
|
220,51
|
| 10/08/2026 |
812 451 |
2,56%
|
207,37
|
205,27
|
217,00
|
215,91
|
| 07/08/2026 |
1 876 677 |
3,69%
|
204,3152
|
202,33
|
214,85
|
210,30
|
| 06/08/2026 |
4 886 935 |
-19,20%
|
191,02
|
185,05
|
205,59
|
202,43
|
| 05/08/2026 |
1 633 504 |
1,06%
|
256,50
|
239,08
|
257,97
|
250,21
|
| 04/08/2026 |
557 140 |
3,74%
|
231,00
|
228,465
|
249,235
|
248,89
|
| 03/08/2026 |
647 216 |
1,05%
|
241,96
|
238,82
|
254,00
|
239,92
|
| 31/07/2026 |
427 332 |
1,85%
|
236,00
|
230,97
|
238,085
|
237,36
|
| 30/07/2026 |
1 036 393 |
-7,25%
|
238,20
|
226,68
|
251,12
|
233,10
|
| 29/07/2026 |
769 551 |
5,33%
|
238,50
|
237,235
|
254,41
|
251,12
|
| 28/07/2026 |
964 880 |
6,97%
|
228,05
|
227,00
|
241,24
|
238,05
|
| 27/07/2026 |
1 029 094 |
8,95%
|
211,02
|
210,045
|
229,39
|
223,01
|
| 24/07/2026 |
577 185 |
7,92%
|
194,46
|
194,46
|
205,50
|
204,89
|
| 23/07/2026 |
1 119 423 |
-7,22%
|
208,00
|
189,78
|
210,00
|
190,01
|
| 22/07/2026 |
927 853 |
-6,24%
|
219,30
|
201,43
|
219,30
|
204,90
|
| 21/07/2026 |
865 464 |
-5,58%
|
225,95
|
216,13
|
231,28
|
218,56
|
| 20/07/2026 |
1 330 890 |
3,11%
|
215,00
|
213,69
|
233,13
|
231,21
|
| 17/07/2026 |
517 016 |
-0,05%
|
218,55
|
218,03
|
227,0025
|
224,26
|
| 16/07/2026 |
671 555 |
4,31%
|
218,50
|
212,35
|
229,84
|
224,57
|
| 15/07/2026 |
445 021 |
2,70%
|
213,91
|
210,93
|
224,55
|
215,33
|
| 14/07/2026 |
776 151 |
-3,62%
|
199,74
|
199,00
|
216,75
|
209,68
|
| 13/07/2026 |
633 015 |
4,90%
|
209,54
|
208,00
|
222,63
|
217,59
|
| 10/07/2026 |
491 987 |
0,74%
|
209,60
|
202,50
|
212,57
|
207,48
|
| 09/07/2026 |
469 514 |
4,16%
|
190,13
|
185,58
|
206,68
|
205,95
|
| 08/07/2026 |
539 691 |
-3,56%
|
200,60
|
194,00
|
201,9316
|
197,82
|
| 07/07/2026 |
908 181 |
5,99%
|
199,74
|
195,57
|
207,82
|
205,20
|
| 06/07/2026 |
481 183 |
0,86%
|
188,85
|
187,22
|
197,235
|
193,84
|
| 02/07/2026 |
654 293 |
2,27%
|
187,00
|
184,08
|
194,14
|
192,12
|
| 01/07/2026 |
626 958 |
2,75%
|
187,25
|
186,10
|
191,99
|
187,72
|
| 30/06/2026 |
734 953 |
-1,06%
|
182,75
|
178,919
|
188,8526
|
182,51
|
| 29/06/2026 |
629 296 |
-0,55%
|
190,0625
|
183,42
|
191,89
|
184,47
|
| 26/06/2026 |
697 922 |
8,40%
|
173,00
|
170,71
|
185,47
|
185,47
|
| 25/06/2026 |
692 013 |
-5,72%
|
177,12
|
169,63
|
179,87
|
170,28
|
| 24/06/2026 |
1 217 866 |
4,43%
|
173,00
|
170,3884
|
183,66
|
180,73
|
| 23/06/2026 |
631 773 |
0,49%
|
174,50
|
171,83
|
178,79
|
173,29
|
| 18/06/2026 |
745 464 |
-0,32%
|
176,00
|
171,65
|
183,14
|
172,80
|
| 17/06/2026 |
772 953 |
-3,32%
|
181,20
|
176,56
|
185,91
|
176,71
|
| 16/06/2026 |
909 656 |
-1,95%
|
187,00
|
178,65
|
187,64
|
182,85
|
| 15/06/2026 |
596 556 |
-0,97%
|
190,96
|
185,68
|
195,00
|
186,06
|
| 12/06/2026 |
961 006 |
0,83%
|
188,85
|
175,55
|
188,85
|
187,98
|
| 11/06/2026 |
684 744 |
-3,23%
|
190,95
|
185,10
|
193,41
|
186,43
|
| 10/06/2026 |
665 582 |
-2,36%
|
194,805
|
190,02
|
199,955
|
192,79
|
| 09/06/2026 |
1 447 818 |
-5,40%
|
203,20
|
190,82
|
208,6868
|
197,69
|
| 08/06/2026 |
520 006 |
-2,14%
|
211,06
|
205,55
|
214,00
|
208,12
|
| 05/06/2026 |
675 010 |
-3,76%
|
219,14
|
209,33
|
224,00
|
212,64
|
| 04/06/2026 |
693 138 |
-1,01%
|
228,0932
|
220,10
|
234,88
|
220,37
|
| 03/06/2026 |
1 009 616 |
-7,47%
|
237,95
|
219,01
|
241,92
|
222,45
|
| 02/06/2026 |
1 349 561 |
-8,41%
|
242,00
|
228,45
|
243,17
|
240,16
|
| 01/06/2026 |
2 030 916 |
18,84%
|
228,00
|
227,30
|
262,20
|
262,20
|
| 29/05/2026 |
1 343 414 |
10,97%
|
205,50
|
202,84
|
222,52
|
220,63
|
| 28/05/2026 |
977 568 |
-0,96%
|
203,83
|
196,29
|
208,23
|
198,80
|
| 27/05/2026 |
610 609 |
1,38%
|
196,00
|
196,00
|
208,47
|
200,72
|
| 26/05/2026 |
601 167 |
-1,97%
|
199,78
|
194,34
|
201,00
|
197,99
|
| 22/05/2026 |
591 830 |
1,82%
|
201,50
|
196,14
|
205,265
|
201,97
|
| 21/05/2026 |
799 461 |
-2,47%
|
199,98
|
192,19
|
200,74
|
198,37
|
| 20/05/2026 |
646 973 |
-2,31%
|
203,61
|
196,13
|
206,7523
|
203,39
|
| 19/05/2026 |
1 153 188 |
-0,11%
|
213,78
|
205,27
|
225,58
|
208,19
|
| 18/05/2026 |
913 481 |
5,11%
|
197,99
|
195,00
|
210,27
|
208,51
|
| 15/05/2026 |
1 121 802 |
7,13%
|
184,75
|
183,61
|
201,30
|
198,38
|
| 14/05/2026 |
1 142 813 |
2,49%
|
181,11
|
177,04
|
187,36
|
183,46
|
| 13/05/2026 |
1 131 772 |
-0,32%
|
180,60
|
173,25
|
181,99
|
179,00
|
| 12/05/2026 |
1 290 228 |
-6,09%
|
193,05
|
178,80
|
193,80
|
179,58
|
| 11/05/2026 |
1 313 699 |
-3,04%
|
193,70
|
188,6406
|
206,2052
|
191,34
|
| 08/05/2026 |
3 366 300 |
-19,08%
|
183,74
|
180,50
|
198,09
|
197,34
|
| 07/05/2026 |
1 118 282 |
3,66%
|
243,00
|
240,49
|
249,99
|
243,72
|
| 06/05/2026 |
648 147 |
-4,47%
|
240,50
|
228,905
|
246,24
|
235,16
|
| 05/05/2026 |
530 040 |
-0,55%
|
249,40
|
239,433
|
252,00
|
246,08
|
| 04/05/2026 |
820 902 |
3,16%
|
237,00
|
234,00
|
254,68
|
247,43
|
| 01/05/2026 |
812 869 |
8,18%
|
232,00
|
231,00
|
248,05
|
239,89
|
| 30/04/2026 |
380 199 |
-2,60%
|
222,35
|
215,06
|
224,79
|
221,76
|
| 29/04/2026 |
293 452 |
0,57%
|
224,58
|
221,20
|
228,13
|
227,25
|
| 28/04/2026 |
474 750 |
0,40%
|
229,75
|
225,74
|
238,00
|
225,97
|
| 27/04/2026 |
72 929 |
2,14%
|
227,06
|
221,94
|
230,24
|
225,07
|
| 24/04/2026 |
445 476 |
4,02%
|
216,30
|
212,1662
|
224,425
|
223,32
|
| 23/04/2026 |
1 024 949 |
-7,76%
|
216,90
|
206,86
|
217,80
|
214,69
|
| 22/04/2026 |
526 367 |
0,99%
|
231,76
|
227,07
|
238,71
|
232,75
|
| 21/04/2026 |
857 388 |
0,25%
|
230,00
|
226,08
|
243,62
|
230,46
|
| 20/04/2026 |
723 583 |
3,32%
|
222,95
|
220,16
|
230,00
|
229,88
|
| 17/04/2026 |
785 502 |
-0,22%
|
229,50
|
219,74
|
230,32
|
222,49
|
| 16/04/2026 |
776 457 |
1,98%
|
225,13
|
218,88
|
234,03
|
222,98
|
| 15/04/2026 |
1 220 560 |
5,90%
|
209,00
|
207,85
|
223,185
|
218,62
|
| 14/04/2026 |
863 908 |
0,57%
|
208,15
|
202,34
|
216,12
|
206,44
|
| 13/04/2026 |
982 202 |
6,77%
|
194,9988
|
192,75
|
207,38
|
205,28
|
| 10/04/2026 |
1 609 484 |
-6,23%
|
205,29
|
187,45
|
206,12
|
192,26
|
| 09/04/2026 |
1 606 621 |
-5,94%
|
217,95
|
198,51
|
218,55
|
205,04
|
| 08/04/2026 |
1 243 194 |
-4,23%
|
236,05
|
216,89
|
238,0872
|
217,98
|
| 07/04/2026 |
728 402 |
-7,15%
|
245,14
|
226,03
|
247,39
|
227,61
|
| 06/04/2026 |
290 227 |
0,19%
|
247,99
|
239,05
|
248,1399
|
245,14
|
| 02/04/2026 |
389 816 |
0,75%
|
239,79
|
236,00
|
248,845
|
244,67
|
| 01/04/2026 |
411 982 |
-0,54%
|
245,52
|
234,835
|
247,43
|
242,79
|
| 31/03/2026 |
389 207 |
2,62%
|
242,42
|
237,32
|
249,00
|
244,10
|
| 30/03/2026 |
429 033 |
3,13%
|
236,00
|
230,9954
|
242,06
|
237,81
|
| 27/03/2026 |
603 945 |
-5,92%
|
240,75
|
229,01
|
240,75
|
230,79
|
| 26/03/2026 |
414 892 |
2,86%
|
236,07
|
235,4875
|
248,94
|
245,07
|
