RobinHood Markets Inc (HOOD)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/03/2026 |
7.971.377 |
-1,30%
|
66,72
|
63,52
|
67,88
|
65,16
|
| 27/03/2026 |
7.927.582 |
-6,15%
|
68,71
|
65,875
|
68,89
|
66,02
|
| 26/03/2026 |
5.981.065 |
-3,02%
|
71,15
|
69,70
|
73,23
|
70,35
|
| 25/03/2026 |
7.205.747 |
5,01%
|
71,89
|
71,89
|
74,58
|
72,54
|
| 24/03/2026 |
8.403.769 |
-4,70%
|
71,51
|
68,58
|
71,80
|
69,08
|
| 23/03/2026 |
7.378.724 |
2,26%
|
71,81
|
70,97
|
73,60
|
72,49
|
| 20/03/2026 |
13.591.973 |
-4,41%
|
73,11
|
69,90
|
73,40
|
70,89
|
| 19/03/2026 |
5.809.114 |
-0,99%
|
72,41
|
71,70
|
75,16
|
74,16
|
| 18/03/2026 |
6.048.501 |
-3,17%
|
76,20
|
74,84
|
77,25
|
74,90
|
| 17/03/2026 |
5.569.028 |
2,71%
|
75,40
|
75,39
|
77,69
|
77,35
|
| 16/03/2026 |
5.668.181 |
2,62%
|
75,08
|
74,11
|
75,80
|
75,31
|
| 13/03/2026 |
9.286.485 |
-3,59%
|
76,70
|
72,80
|
77,60
|
73,39
|
| 12/03/2026 |
6.427.421 |
-3,27%
|
77,32
|
75,09
|
77,81
|
76,12
|
| 11/03/2026 |
5.980.651 |
0,20%
|
78,08
|
76,75
|
79,77
|
78,69
|
| 10/03/2026 |
5.487.129 |
-1,03%
|
80,20
|
77,68
|
80,64
|
78,53
|
| 09/03/2026 |
7.699.972 |
2,93%
|
75,76
|
75,76
|
79,63
|
79,35
|
| 06/03/2026 |
8.033.108 |
-4,31%
|
77,91
|
76,38
|
78,99
|
77,09
|
| 05/03/2026 |
10.297.288 |
-2,01%
|
82,05
|
78,56
|
84,73
|
80,56
|
| 04/03/2026 |
9.774.816 |
8,07%
|
79,70
|
79,70
|
83,84
|
82,21
|
