RobinHood Markets Inc (HOOD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/08/2026 |
12 016 985 |
13,70%
|
100,95
|
98,80
|
109,71
|
108,13
|
| 20/08/2026 |
6 632 551 |
-0,70%
|
100,98
|
93,66
|
101,61
|
95,10
|
| 19/08/2026 |
6 396 079 |
4,63%
|
92,90
|
92,19
|
99,42
|
95,77
|
| 18/08/2026 |
3 822 837 |
-4,90%
|
93,40
|
91,44
|
94,59
|
91,53
|
| 17/08/2026 |
3 177 765 |
0,72%
|
95,07
|
93,86
|
96,91
|
96,25
|
| 14/08/2026 |
3 720 481 |
-3,83%
|
97,79
|
95,44
|
98,41
|
95,56
|
| 13/08/2026 |
3 676 818 |
4,70%
|
96,78
|
96,45
|
100,33
|
99,37
|
| 12/08/2026 |
3 382 851 |
0,56%
|
96,75
|
93,42
|
97,17
|
94,91
|
| 11/08/2026 |
3 416 593 |
-0,15%
|
95,00
|
92,80
|
95,13
|
94,38
|
| 10/08/2026 |
4 369 365 |
1,32%
|
93,27
|
92,45
|
94,97
|
94,52
|
| 07/08/2026 |
3 777 510 |
2,84%
|
92,87
|
92,52
|
95,75
|
93,29
|
| 06/08/2026 |
3 746 751 |
-2,25%
|
90,61
|
90,25
|
92,59
|
90,71
|
| 05/08/2026 |
3 733 277 |
-0,76%
|
93,97
|
92,35
|
95,55
|
92,80
|
| 04/08/2026 |
6 277 521 |
3,51%
|
92,72
|
90,085
|
95,59
|
93,51
|
| 03/08/2026 |
5 748 775 |
4,37%
|
86,56
|
85,32
|
92,34
|
90,34
|
| 31/07/2026 |
6 543 354 |
-0,05%
|
86,12
|
83,70
|
89,48
|
86,56
|
| 30/07/2026 |
7 793 003 |
-3,61%
|
90,59
|
86,25
|
92,50
|
86,60
|
| 29/07/2026 |
6 667 151 |
-3,15%
|
92,11
|
88,62
|
93,25
|
89,84
|
| 28/07/2026 |
5 965 513 |
-3,02%
|
92,59
|
88,22
|
93,85
|
92,76
|
| 27/07/2026 |
4 553 077 |
0,78%
|
96,99
|
93,235
|
99,38
|
95,65
|
| 24/07/2026 |
6 980 513 |
-6,57%
|
99,73
|
93,06
|
99,97
|
94,91
|
| 23/07/2026 |
5 340 047 |
-2,78%
|
101,78
|
99,33
|
104,09
|
101,58
|
| 22/07/2026 |
2 968 575 |
-1,77%
|
104,72
|
104,34
|
106,885
|
104,48
|
| 21/07/2026 |
5 797 894 |
7,13%
|
102,93
|
102,83
|
108,20
|
106,36
|
| 20/07/2026 |
5 715 550 |
-0,68%
|
102,48
|
98,61
|
102,48
|
99,28
|
| 17/07/2026 |
8 993 459 |
-5,72%
|
100,31
|
96,59
|
104,11
|
99,96
|
| 16/07/2026 |
7 907 823 |
-8,24%
|
113,92
|
105,49
|
114,50
|
106,02
|
| 15/07/2026 |
5 405 986 |
1,84%
|
115,07
|
112,13
|
116,58
|
115,54
|
| 14/07/2026 |
4 963 956 |
3,27%
|
111,26
|
109,10
|
113,69
|
113,45
|
| 13/07/2026 |
5 148 817 |
-1,88%
|
111,08
|
108,865
|
113,64
|
109,86
|
| 10/07/2026 |
6 529 708 |
-2,73%
|
119,00
|
108,85
|
119,32
|
111,97
|
| 09/07/2026 |
5 165 963 |
1,39%
|
112,17
|
111,65
|
117,61
|
115,11
|
| 08/07/2026 |
5 325 105 |
0,56%
|
110,74
|
108,90
|
114,12
|
113,53
|
| 07/07/2026 |
5 627 203 |
-3,96%
|
115,76
|
112,535
|
117,81
|
112,90
|
| 06/07/2026 |
6 698 715 |
4,28%
|
111,58
|
111,52
|
118,63
|
117,55
|
| 02/07/2026 |
9 904 080 |
3,76%
|
113,00
|
110,93
|
120,05
|
112,73
|
| 01/07/2026 |
7 052 044 |
8,35%
|
100,76
|
100,39
|
109,52
|
108,65
|
| 30/06/2026 |
5 083 737 |
-1,52%
|
101,96
|
99,70
|
103,04
|
100,28
|
| 29/06/2026 |
6 057 383 |
3,18%
|
100,68
|
98,06
|
102,83
|
101,83
|
| 26/06/2026 |
21 060 772 |
5,58%
|
93,40
|
93,15
|
99,44
|
98,69
|
| 25/06/2026 |
6 380 648 |
-3,83%
|
98,92
|
92,80
|
99,18
|
93,47
|
| 24/06/2026 |
7 855 991 |
-5,87%
|
102,36
|
96,295
|
104,12
|
97,19
|
| 23/06/2026 |
8 258 846 |
-2,33%
|
101,70
|
101,19
|
105,96
|
103,25
|
| 22/06/2026 |
7 971 502 |
-2,26%
|
108,10
|
105,29
|
112,48
|
105,71
|
| 18/06/2026 |
10 675 091 |
2,80%
|
107,75
|
103,50
|
109,08
|
108,15
|
| 17/06/2026 |
15 286 510 |
8,78%
|
95,82
|
95,76
|
110,72
|
105,20
|
| 16/06/2026 |
8 783 036 |
-1,44%
|
100,19
|
94,59
|
101,88
|
96,71
|
| 15/06/2026 |
9 336 423 |
5,29%
|
98,84
|
97,49
|
100,87
|
98,12
|
| 12/06/2026 |
7 280 257 |
1,04%
|
92,92
|
90,25
|
96,10
|
93,19
|
| 11/06/2026 |
9 868 601 |
6,80%
|
86,93
|
85,74
|
93,63
|
92,23
|
| 10/06/2026 |
11 351 858 |
3,09%
|
84,23
|
84,20
|
91,44
|
86,36
|
| 09/06/2026 |
7 592 198 |
-1,49%
|
85,95
|
78,95
|
88,07
|
83,77
|
| 08/06/2026 |
4 699 740 |
3,12%
|
84,63
|
82,85
|
85,63
|
85,04
|
| 05/06/2026 |
9 610 077 |
-6,63%
|
86,40
|
79,50
|
87,32
|
82,47
|
| 04/06/2026 |
8 875 394 |
6,61%
|
83,25
|
82,82
|
88,62
|
88,33
|
| 03/06/2026 |
6 390 165 |
-6,02%
|
86,42
|
82,42
|
86,79
|
82,85
|
| 02/06/2026 |
7 756 873 |
-2,83%
|
88,80
|
86,13
|
89,42
|
88,16
|
| 01/06/2026 |
10 915 564 |
-3,79%
|
89,98
|
85,60
|
92,40
|
90,73
|
| 29/05/2026 |
17 161 173 |
11,15%
|
85,81
|
84,27
|
94,40
|
94,30
|
| 28/05/2026 |
11 122 962 |
11,29%
|
74,70
|
73,54
|
84,92
|
84,84
|
| 27/05/2026 |
7 010 483 |
2,89%
|
73,96
|
73,45
|
76,63
|
76,23
|
| 26/05/2026 |
6 581 127 |
0,61%
|
74,42
|
73,46
|
76,025
|
74,09
|
| 22/05/2026 |
5 671 470 |
-3,00%
|
76,30
|
73,26
|
77,10
|
73,64
|
| 21/05/2026 |
4 320 732 |
0,21%
|
75,00
|
74,65
|
76,75
|
75,92
|
| 20/05/2026 |
5 348 143 |
2,16%
|
74,75
|
73,75
|
76,34
|
75,76
|
| 19/05/2026 |
5 770 043 |
-3,88%
|
76,37
|
73,18
|
76,37
|
74,16
|
| 18/05/2026 |
5 738 595 |
0,01%
|
76,00
|
75,48
|
79,90
|
77,15
|
| 15/05/2026 |
5 957 060 |
-4,41%
|
78,55
|
76,44
|
78,55
|
77,14
|
| 14/05/2026 |
6 999 920 |
5,15%
|
76,00
|
75,11
|
81,915
|
80,70
|
| 13/05/2026 |
4 327 557 |
-1,94%
|
76,82
|
75,34
|
77,62
|
76,75
|
| 12/05/2026 |
4 976 290 |
-3,11%
|
79,18
|
76,49
|
80,15
|
78,27
|
| 11/05/2026 |
7 221 890 |
4,87%
|
76,75
|
74,80
|
81,13
|
80,78
|
| 08/05/2026 |
4 802 720 |
0,98%
|
76,00
|
74,28
|
77,06
|
77,03
|
| 07/05/2026 |
6 188 548 |
-3,50%
|
78,92
|
75,48
|
79,20
|
76,28
|
| 06/05/2026 |
6 230 471 |
2,62%
|
77,91
|
76,20
|
79,49
|
79,05
|
| 05/05/2026 |
7 136 184 |
0,63%
|
77,58
|
76,49
|
78,75
|
77,03
|
| 04/05/2026 |
7 635 399 |
3,92%
|
74,66
|
74,66
|
78,29
|
76,55
|
| 01/05/2026 |
6 945 709 |
1,06%
|
73,77
|
73,09
|
75,28
|
73,66
|
| 30/04/2026 |
7 409 422 |
2,37%
|
70,81
|
70,76
|
73,87
|
72,89
|
| 29/04/2026 |
16 655 770 |
-13,24%
|
72,19
|
69,94
|
73,59
|
71,20
|
| 28/04/2026 |
7 700 670 |
-2,24%
|
81,46
|
80,82
|
83,14
|
82,07
|
| 27/04/2026 |
5 542 468 |
-0,90%
|
84,34
|
83,115
|
85,69
|
83,95
|
| 24/04/2026 |
5 500 658 |
1,40%
|
84,94
|
82,82
|
85,05
|
84,71
|
| 23/04/2026 |
9 010 428 |
-5,53%
|
86,60
|
81,75
|
87,60
|
83,54
|
| 22/04/2026 |
6 567 439 |
2,31%
|
89,31
|
87,49
|
90,13
|
88,43
|
| 21/04/2026 |
8 277 183 |
-5,31%
|
90,98
|
86,19
|
91,38
|
86,43
|
| 20/04/2026 |
8 621 080 |
0,58%
|
89,60
|
88,22
|
92,38
|
91,275
|
| 17/04/2026 |
11 778 246 |
4,49%
|
90,00
|
89,57
|
93,32
|
90,75
|
| 16/04/2026 |
11 612 752 |
-0,54%
|
89,00
|
83,87
|
89,35
|
86,85
|
| 15/04/2026 |
16 638 709 |
10,41%
|
83,12
|
81,50
|
87,55
|
87,32
|
| 14/04/2026 |
10 811 785 |
10,35%
|
75,05
|
75,05
|
79,28
|
79,09
|
| 13/04/2026 |
5 107 015 |
3,58%
|
68,28
|
67,81
|
71,70
|
71,67
|
| 10/04/2026 |
5 636 006 |
-1,33%
|
70,03
|
68,285
|
70,87
|
69,19
|
| 09/04/2026 |
6 338 483 |
-2,38%
|
71,59
|
68,78
|
72,46
|
70,12
|
| 08/04/2026 |
8 755 865 |
3,13%
|
76,96
|
71,32
|
77,85
|
71,83
|
| 07/04/2026 |
7 234 444 |
-0,19%
|
68,24
|
66,63
|
69,66
|
69,65
|
| 06/04/2026 |
5 979 557 |
1,28%
|
69,33
|
68,73
|
70,82
|
69,78
|
| 02/04/2026 |
7 424 022 |
-1,73%
|
67,22
|
65,57
|
70,15
|
68,90
|
| 01/04/2026 |
6 919 096 |
1,17%
|
71,15
|
69,15
|
71,55
|
70,11
|
| 31/03/2026 |
10 160 252 |
6,35%
|
65,72
|
65,18
|
69,41
|
69,30
|
