RobinHood Markets Inc (HOOD)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
07/02/2025 7.678.166 5,06% 54,35 54,12 55,98 55,86
06/02/2025 4.188.300 -1,90% 54,82 52,16 54,88 53,17
05/02/2025 3.934.777 3,08% 52,24 52,235 54,33 54,20
04/02/2025 4.945.963 1,31% 52,00 51,54 53,30 52,58
03/02/2025 5.915.444 -0,10% 48,25 48,20 52,32 51,90
31/01/2025 4.455.231 -1,98% 53,12 51,64 53,48 51,95
30/01/2025 4.744.682 3,62% 52,00 51,09 53,505 53,00
29/01/2025 5.275.830 3,54% 48,78 48,61 51,705 51,15
28/01/2025 5.192.743 3,48% 47,93 47,02 49,80 49,40
27/01/2025 7.577.998 -6,61% 48,20 46,66 50,14 47,74
24/01/2025 5.728.409 1,51% 50,80 50,60 52,05 51,12
23/01/2025 4.066.117 0,40% 49,32 49,26 50,90 50,36
22/01/2025 5.575.269 0,32% 50,19 49,73 51,08 50,16
21/01/2025 7.800.794 3,84% 50,00 48,16 50,64 50,00
20/01/2025 8.425.807 0,00% 47,80 46,98 49,265 48,15
17/01/2025 8.425.807 4,49% 47,80 46,98 49,265 48,15
16/01/2025 4.980.302 1,14% 45,61 45,25 46,845 46,08
15/01/2025 8.810.201 9,10% 44,00 43,65 46,215 45,56
14/01/2025 7.841.774 5,48% 41,86 41,29 43,765 41,76
13/01/2025 4.171.532 -1,22% 39,21 38,44 39,79 39,59
10/01/2025 4.132.340 -1,79% 40,07 38,78 40,52 40,08
09/01/2025 10.390.988 -0,56% 40,31 39,21 40,8299 40,81
08/01/2025 4.655.584 0,62% 40,31 39,21 40,82 40,81
07/01/2025 5.273.337 -5,03% 42,33 39,87 43,18 40,56
06/01/2025 6.803.293 3,29% 42,11 41,46 43,12 42,71
03/01/2025 5.856.122 4,84% 39,69 39,03 41,38 41,35
02/01/2025 6.085.668 5,85% 38,57 37,37 39,69 39,44
31/12/2024 4.114.241 -2,66% 39,02 37,04 39,09 37,26
30/12/2024 3.805.772 -1,90% 38,04 37,46 38,955 38,28
27/12/2024 4.195.645 -3,37% 40,25 38,23 40,43 39,02
26/12/2024 3.096.733 2,02% 39,33 38,805 40,465 40,38
24/12/2024 2.680.538 5,55% 38,00 37,69 39,59 39,58
23/12/2024 5.073.575 -2,17% 37,92 37,08 38,49 37,50
20/12/2024 10.448.910 3,76% 34,85 34,02 38,47 38,33
19/12/2024 8.056.282 -0,38% 38,54 36,21 38,66 36,94
18/12/2024 9.567.920 -10,93% 41,47 36,64 41,47 37,08
17/12/2024 8.589.223 -3,63% 42,20 40,34 42,27 41,63
16/12/2024 10.301.836 7,46% 41,10 40,56 43,825 43,20
13/12/2024 5.269.399 2,21% 39,35 38,97 40,345 40,20
12/12/2024 7.391.184 3,94% 37,27 35,63 40,185 39,33
11/12/2024 7.127.063 1,28% 38,40 37,71 38,55 37,84
10/12/2024 7.046.434 -5,51% 39,81 37,19 40,50 37,36
09/12/2024 6.523.577 -5,11% 41,42 39,24 42,085 39,54
06/12/2024 9.950.094 7,07% 39,44 38,95 41,71 41,67
05/12/2024 13.558.520 -2,70% 42,57 38,795 42,64 38,92
04/12/2024 9.448.955 3,52% 40,00 37,795 40,57 40,00
03/12/2024 5.779.426 2,71% 36,86 36,61 38,705 38,64
02/12/2024 4.140.285 0,21% 37,97 37,53 38,785 37,62
29/11/2024 3.106.977 -0,29% 38,54 37,51 39,145 37,54
27/11/2024 4.264.455 3,38% 37,55 37,04 38,29 37,65
26/11/2024 4.547.296 -3,78% 36,95 36,15 37,90 36,42
25/11/2024 8.469.696 3,27% 39,16 37,305 39,74 37,85
22/11/2024 6.328.743 4,45% 34,95 34,175 36,835 36,65
21/11/2024 7.539.157 -2,74% 36,88 34,64 36,92 35,09
20/11/2024 9.176.549 2,38% 37,00 35,73 38,10 36,08
19/11/2024 7.046.209 0,69% 34,56 34,00 36,315 35,24
18/11/2024 9.801.321 8,29% 33,14 32,90 35,61 35,00
15/11/2024 3.999.148 0,31% 31,89 31,275 32,355 32,32
14/11/2024 4.133.518 0,97% 32,71 31,61 32,79 32,22
13/11/2024 6.440.615 -3,30% 33,55 31,825 34,10 31,91
12/11/2024 6.741.642 0,61% 31,72 31,46 33,76 33,00
11/11/2024 11.328.964 7,40% 33,00 32,25 34,31 32,80
08/11/2024 5.244.766 4,02% 29,35 29,22 30,62 30,54
07/11/2024 6.166.137 -1,67% 29,00 28,70 30,035 29,36
06/11/2024 12.563.725 19,63% 27,65 26,76 30,055 29,86
05/11/2024 3.148.993 2,63% 24,46 24,44 25,275 24,96
04/11/2024 3.932.303 1,46% 23,67 23,545 24,55 24,32
01/11/2024 4.559.735 2,04% 23,67 23,00 24,115 23,97
31/10/2024 11.656.540 -16,73% 25,76 23,285 26,47 23,49
30/10/2024 6.176.287 0,64% 27,93 27,56 28,575 28,21
29/10/2024 4.067.733 0,54% 28,08 27,62 28,35 28,03
28/10/2024 3.613.648 3,03% 27,87 27,52 28,22 27,88
25/10/2024 2.200.794 -0,59% 27,51 26,92 27,75 27,06
24/10/2024 2.065.620 1,95% 26,94 26,69 27,33 27,22
23/10/2024 2.779.784 -2,59% 27,11 26,28 27,385 26,70
22/10/2024 3.569.243 1,63% 26,90 26,85 27,595 27,41
21/10/2024 2.793.577 0,52% 26,79 26,18 27,10 26,97
18/10/2024 2.714.249 1,94% 26,50 26,42 27,04 26,83
17/10/2024 2.671.075 -2,27% 27,00 26,09 27,07 26,32
16/10/2024 3.226.627 0,49% 27,02 26,57 27,17 26,93
15/10/2024 4.582.771 -0,74% 27,14 25,905 27,33 26,80
14/10/2024 4.723.907 2,78% 26,95 26,16 27,14 27,00
11/10/2024 3.946.580 3,02% 25,75 25,69 26,62 26,27
10/10/2024 3.208.493 -0,58% 25,50 24,705 25,87 25,50
09/10/2024 6.368.579 0,16% 25,50 24,17 25,69 25,65
08/10/2024 8.331.187 9,82% 23,53 23,45 25,795 25,61
07/10/2024 3.331.233 1,88% 22,73 22,73 23,425 23,32
04/10/2024 2.292.995 2,05% 23,08 22,61 23,385 22,89
03/10/2024 2.119.665 -0,88% 22,44 22,055 22,705 22,43
02/10/2024 2.713.082 1,34% 22,42 22,33 23,18 22,63
01/10/2024 3.082.035 -4,65% 23,42 22,28 23,45 22,33
30/09/2024 2.947.505 -1,97% 23,98 23,09 24,13 23,42
27/09/2024 4.238.962 6,51% 22,53 22,415 23,97 23,89
26/09/2024 2.709.060 0,18% 22,80 22,195 22,88 22,43
25/09/2024 1.503.285 -1,67% 22,58 22,335 22,81 22,39
24/09/2024 3.085.192 0,31% 22,61 22,26 22,845 22,77
23/09/2024 4.619.300 -0,13% 22,79 22,625 23,32 22,70
20/09/2024 12.430.905 -0,35% 22,78 22,315 22,955 22,73
19/09/2024 4.283.704 -0,61% 23,88 22,74 24,05 22,81
18/09/2024 4.230.828 1,37% 22,72 22,34 23,49 22,95
Ajuda

Pesquisa de títulos

Fale Connosco