Saltar para o conteúdo principal Login

HubSpot Inc (HUBS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025 378.216 -0,49% 665,94 644,0101 669,425 660,79
15/05/2025 537.510 -3,43% 673,83 644,0101 682,565 664,05
14/05/2025 397.188 -0,33% 662,89 648,38 682,565 670,00
13/05/2025 584.178 1,45% 630,00 624,23 678,23 672,24
12/05/2025 669.261 9,88% 624,05 620,40 663,99 662,63
09/05/2025 1.076.601 -8,68% 650,94 582,10 670,54 603,05
08/05/2025 523.767 2,61% 639,45 635,64 670,54 660,36
07/05/2025 281.553 1,84% 629,29 625,89 647,4299 643,73
06/05/2025 217.645 -1,14% 633,81 625,89 651,50 632,11
05/05/2025 249.911 0,57% 630,40 630,25 652,4399 639,40
02/05/2025 241.268 1,88% 619,00 613,62 641,11 635,81
01/05/2025 375.053 2,05% 598,00 589,0019 635,55 624,05
30/04/2025 258.044 -0,25% 617,93 588,1213 616,61 611,50
29/04/2025 245.071 0,04% 608,02 601,425 622,38 612,69
28/04/2025 244.787 -0,50% 617,98 601,36 626,33 612,43
25/04/2025 313.644 2,50% 576,55 574,175 617,98 615,49
24/04/2025 362.230 6,10% 570,07 561,46 604,885 600,50
23/04/2025 427.168 4,46% 530,00 523,67 584,14 565,96
22/04/2025 394.976 4,39% 531,90 509,01 542,67 541,82
21/04/2025 270.222 -3,82% 531,19 509,01 533,025 519,06
17/04/2025 206.490 -0,80% 536,495 532,50 554,85 539,69
16/04/2025 315.793 -0,57% 535,00 532,50 554,85 544,04
15/04/2025 458.010 3,72% 535,00 535,00 553,625 547,18
14/04/2025 442.671 -0,05% 541,53 521,81 550,00 527,56
11/04/2025 491.104 1,72% 514,96 510,40 530,87 527,80
10/04/2025 697.351 -5,50% 530,18 509,865 535,595 518,87
09/04/2025 661.973 12,62% 483,60 474,835 558,04 549,05
08/04/2025 399.917 -2,44% 483,635 482,348 525,61 487,07
07/04/2025 491.679 -0,58% 483,635 472,2779 523,68 498,57
04/04/2025 714.910 -4,98% 510,02 481,15 512,63 501,50
03/04/2025 578.635 -11,26% 553,13 522,4001 556,95 527,79
02/04/2025 379.523 1,89% 575,81 573,92 599,27 592,99
01/04/2025 234.835 1,88% 570,26 567,25 584,34 582,02
31/03/2025 414.089 -1,86% 591,97 550,7625 571,29 571,29
28/03/2025 381.973 -1,90% 591,00 575,12 593,98 582,11
27/03/2025 246.919 -2,53% 602,98 591,00 614,04 593,41
26/03/2025 209.380 -2,94% 624,91 603,8439 625,56 608,68
25/03/2025 128.370 0,03% 630,00 624,96 637,78 627,11
24/03/2025 205.438 3,40% 617,50 618,2012 627,86 626,90
21/03/2025 195.810 1,34% 600,05 589,025 606,27 606,27
20/03/2025 233.668 -1,08% 600,05 593,7925 603,03 598,22
19/03/2025 284.124 1,31% 597,42 596,96 614,40 604,77
18/03/2025 232.659 -2,67% 607,82 584,98 607,725 596,96
17/03/2025 211.126 0,64% 607,94 603,73 622,39 613,06
14/03/2025 367.940 1,82% 607,94 605,20 627,115 609,18
13/03/2025 499.344 -2,09% 608,76 584,73 609,93 598,32
12/03/2025 501.565 3,45% 625,00 603,00 637,365 611,06
11/03/2025 884.105 0,70% 584,705 582,44 602,52 590,67
10/03/2025 726.684 -8,46% 619,16 573,125 619,06 586,55
07/03/2025 392.128 -1,82% 647,99 613,82 659,76 640,21
06/03/2025 367.929 -6,62% 683,00 649,34 688,63 652,10
05/03/2025 266.902 1,63% 683,00 680,01 698,975 698,33
04/03/2025 488.467 -2,90% 730,65 665,8866 700,92 687,12
03/03/2025 253.373 -2,37% 730,65 705,075 725,64 707,63
28/02/2025 198.686 1,51% 710,87 702,80 725,35 723,99
27/02/2025 207.495 -1,54% 734,71 712,59 734,61 713,19
26/02/2025 206.802 0,59% 721,90 720,67 738,54 724,37
25/02/2025 248.908 -0,50% 719,37 701,4901 725,37 720,10
24/02/2025 246.518 -0,04% 749,00 705,95 729,83 723,74
21/02/2025 438.940 -2,88% 747,925 716,9401 746,8823 724,01
20/02/2025 361.317 -2,98% 800,00 745,3469 765,00 748,00
19/02/2025 311.326 -4,03% 805,915 765,11 803,3116 770,95
18/02/2025 222.567 -1,06% 805,915 794,02 818,00 803,35
17/02/2025 119.493 0,00% 818,10 792,50 820,00 811,95
14/02/2025 275.572 -0,95% 817,00 785,22 819,95 812,06
13/02/2025 636.105 4,36% 836,00 817,17 879,80 819,71
12/02/2025 386.245 0,13% 798,85 770,51 793,75 785,50
11/02/2025 253.070 -2,62% 798,85 776,13 803,50 784,45
10/02/2025 364.541 4,46% 801,11 791,00 808,38 805,57
07/02/2025 184.095 -0,91% 777,34 770,32 783,93 771,17
06/02/2025 186.937 -0,21% 764,53 773,00 786,805 778,05
05/02/2025 128.219 2,11% 766,97 764,00 780,75 779,71
04/02/2025 260.165 -0,17% 766,97 760,88 773,00 763,61
03/02/2025 220.089 -1,87% 765,65 745,54 773,00 764,92
31/01/2025 292.373 0,98% 792,00 778,9401 800,00 779,53
30/01/2025 310.611 -0,75% 774,90 770,00 784,46 771,99
29/01/2025 301.010 -2,11% 792,14 766,40 790,905 777,79
28/01/2025 528.942 4,77% 766,77 766,085 811,79 794,57
27/01/2025 537.186 4,38% 741,20 715,21 779,73 758,43
24/01/2025 180.480 -1,43% 740,00 726,61 750,97 726,61
23/01/2025 115.472 0,95% 735,265 720,2254 737,23 737,12
22/01/2025 157.961 0,56% 735,265 726,365 744,39 730,16
21/01/2025 193.631 3,07% 708,05 700,55 726,09 726,09
20/01/2025 86.720 0,00% 712,10 701,82 717,51 704,44
17/01/2025 280.737 -1,80% 712,86 700,125 718,85 704,40
16/01/2025 150.275 1,16% 720,75 711,655 722,8799 717,33
15/01/2025 240.081 0,80% 704,44 705,92 724,60 709,14
14/01/2025 180.084 0,62% 694,35 701,605 713,015 703,49
13/01/2025 133.118 -0,74% 694,35 690,00 701,53 699,14
10/01/2025 192.200 -0,71% 703,86 685,85 707,96 704,36
09/01/2025 222.127 0,99% 703,86 698,62 715,50 709,42
08/01/2025 194.752 1,08% 707,66 698,62 715,50 708,19
07/01/2025 191.404 -0,91% 714,10 692,99 709,76 701,25
06/01/2025 160.957 0,69% 701,59 703,52 715,985 707,71
03/01/2025 237.257 0,78% 701,04 685,675 709,49 702,85
02/01/2025 151.297 0,10% 704,46 689,43 703,63 697,43
31/12/2024 0 -0,39% 703,63 692,27 703,63 696,77
30/12/2024 126.688 -1,22% 697,11 688,1501 702,545 696,525
27/12/2024 146.615 -2,28% 720,30 700,335 720,66 708,16
26/12/2024 65.886 0,46% 722,80 717,495 726,8499 724,67

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco