RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 26/08/2025 |
7.185.719 |
0,80%
|
106,82
|
105,13
|
109,34
|
108,80
|
| 25/08/2025 |
6.657.515 |
-1,26%
|
108,65
|
105,96
|
109,84
|
107,94
|
| 22/08/2025 |
9.467.529 |
2,84%
|
105,33
|
103,81
|
111,88
|
109,32
|
| 21/08/2025 |
7.021.287 |
0,91%
|
105,05
|
104,35
|
108,20
|
106,30
|
| 20/08/2025 |
12.795.330 |
-2,01%
|
106,76
|
99,33
|
107,97
|
105,34
|
| 19/08/2025 |
10.145.284 |
-6,54%
|
116,30
|
106,50
|
117,46
|
107,50
|
| 18/08/2025 |
7.153.839 |
0,74%
|
113,09
|
109,79
|
115,08
|
115,02
|
| 15/08/2025 |
7.542.654 |
3,13%
|
110,75
|
108,61
|
114,35
|
114,17
|
| 14/08/2025 |
8.056.227 |
1,92%
|
107,65
|
106,36
|
111,45
|
110,71
|
| 13/08/2025 |
12.975.489 |
-4,79%
|
115,75
|
107,28
|
115,93
|
108,62
|
| 12/08/2025 |
5.834.790 |
0,41%
|
115,00
|
113,18
|
117,69
|
114,09
|
| 11/08/2025 |
9.122.635 |
-0,88%
|
116,16
|
113,39
|
117,46
|
113,62
|
| 08/08/2025 |
9.565.823 |
3,06%
|
111,50
|
110,95
|
117,00
|
114,63
|
| 07/08/2025 |
9.396.661 |
5,28%
|
107,99
|
107,40
|
112,61
|
111,23
|
| 06/08/2025 |
7.207.836 |
0,18%
|
104,46
|
101,18
|
105,89
|
105,65
|
| 05/08/2025 |
7.525.467 |
-0,86%
|
106,00
|
103,22
|
107,29
|
105,46
|
| 04/08/2025 |
10.848.680 |
6,48%
|
101,25
|
97,19
|
106,79
|
106,37
|
| 01/08/2025 |
17.531.469 |
-3,06%
|
97,59
|
93,36
|
104,58
|
99,90
|
| 31/07/2025 |
14.443.582 |
-2,87%
|
103,71
|
101,10
|
109,045
|
103,05
|
| 30/07/2025 |
9.340.316 |
2,69%
|
103,86
|
103,39
|
107,45
|
106,10
|
| 29/07/2025 |
7.560.395 |
-3,23%
|
106,63
|
103,01
|
107,40
|
103,32
|
| 28/07/2025 |
7.730.118 |
1,83%
|
105,67
|
104,68
|
107,12
|
106,77
|
| 25/07/2025 |
7.631.788 |
2,86%
|
101,50
|
101,08
|
106,38
|
104,85
|
| 24/07/2025 |
6.143.757 |
-0,15%
|
102,86
|
100,34
|
102,87
|
101,93
|
| 23/07/2025 |
8.421.768 |
0,23%
|
102,01
|
100,60
|
102,68
|
102,08
|
| 22/07/2025 |
10.565.095 |
-2,39%
|
103,84
|
98,75
|
105,89
|
101,85
|
| 21/07/2025 |
10.580.859 |
-4,92%
|
109,00
|
104,32
|
110,30
|
104,34
|
| 18/07/2025 |
16.237.518 |
4,07%
|
109,76
|
106,955
|
113,42
|
109,74
|
| 17/07/2025 |
7.776.752 |
2,13%
|
103,53
|
102,72
|
106,63
|
105,45
|
| 16/07/2025 |
11.558.804 |
3,73%
|
100,00
|
99,71
|
104,60
|
103,25
|
| 15/07/2025 |
9.810.824 |
-0,42%
|
98,91
|
97,17
|
101,26
|
99,54
|
| 14/07/2025 |
8.690.324 |
1,65%
|
100,77
|
98,90
|
101,89
|
99,96
|
| 11/07/2025 |
10.823.679 |
-0,36%
|
97,70
|
97,34
|
101,50
|
98,34
|
| 10/07/2025 |
10.649.483 |
4,40%
|
95,85
|
93,55
|
98,75
|
98,70
|
| 09/07/2025 |
7.979.684 |
3,58%
|
92,91
|
91,745
|
94,65
|
94,54
|
| 08/07/2025 |
11.072.363 |
-2,34%
|
95,41
|
90,70
|
98,04
|
91,27
|
| 07/07/2025 |
10.746.098 |
-1,00%
|
93,62
|
91,25
|
95,69
|
93,46
|
| 04/07/2025 |
39.789.339 |
-0,39%
|
95,24
|
92,11
|
95,61
|
94,40
|
| 03/07/2025 |
11.209.652 |
-3,65%
|
95,24
|
92,11
|
95,56
|
94,40
|
| 02/07/2025 |
19.978.142 |
6,12%
|
91,12
|
90,90
|
100,88
|
97,98
|
| 01/07/2025 |
23.618.955 |
-1,39%
|
95,00
|
89,73
|
99,18
|
92,33
|
| 30/06/2025 |
21.736.376 |
12,77%
|
85,65
|
85,50
|
94,23
|
93,63
|
| 27/06/2025 |
9.332.810 |
-1,76%
|
84,50
|
81,93
|
84,88
|
83,03
|
| 26/06/2025 |
5.875.185 |
2,14%
|
83,22
|
82,53
|
84,78
|
84,52
|
| 25/06/2025 |
9.031.329 |
0,90%
|
84,93
|
81,91
|
85,55
|
82,75
|
| 24/06/2025 |
9.085.680 |
7,41%
|
77,85
|
76,84
|
82,26
|
82,01
|
| 23/06/2025 |
8.656.875 |
-2,74%
|
77,88
|
74,41
|
79,04
|
76,35
|
| 20/06/2025 |
9.559.636 |
0,19%
|
78,36
|
75,80
|
79,38
|
78,50
|
| 18/06/2025 |
7.313.765 |
4,54%
|
75,17
|
74,54
|
78,74
|
78,35
|
| 17/06/2025 |
6.161.093 |
-2,35%
|
76,11
|
72,88
|
77,04
|
74,95
|
| 16/06/2025 |
6.632.863 |
5,72%
|
73,64
|
73,36
|
76,87
|
76,75
|
| 13/06/2025 |
5.859.341 |
-1,68%
|
71,87
|
71,73
|
74,805
|
72,60
|
| 12/06/2025 |
5.203.221 |
-1,39%
|
73,52
|
73,24
|
75,58
|
73,84
|
| 11/06/2025 |
7.359.917 |
3,27%
|
73,00
|
72,32
|
75,38
|
74,88
|
| 10/06/2025 |
7.919.279 |
-1,21%
|
73,24
|
70,75
|
74,63
|
72,51
|
| 09/06/2025 |
14.671.116 |
-1,98%
|
72,00
|
68,56
|
73,73
|
73,40
|
| 06/06/2025 |
13.745.483 |
3,27%
|
74,60
|
73,11
|
77,80
|
74,88
|
| 05/06/2025 |
13.680.753 |
0,33%
|
73,42
|
71,21
|
76,75
|
72,51
|
| 04/06/2025 |
7.978.842 |
0,77%
|
72,54
|
71,13
|
72,74
|
72,27
|
| 03/06/2025 |
10.304.939 |
5,50%
|
69,93
|
69,06
|
72,71
|
71,72
|
| 02/06/2025 |
7.093.775 |
2,77%
|
66,00
|
65,38
|
68,20
|
67,98
|
| 30/05/2025 |
13.386.865 |
3,44%
|
63,60
|
62,92
|
66,48
|
66,15
|
| 29/05/2025 |
4.991.295 |
-1,83%
|
66,30
|
63,64
|
66,535
|
63,95
|
| 28/05/2025 |
4.394.311 |
-1,33%
|
66,11
|
64,81
|
66,61
|
65,14
|
| 27/05/2025 |
6.947.080 |
4,51%
|
64,93
|
63,85
|
67,13
|
66,02
|
| 23/05/2025 |
6.893.805 |
-2,47%
|
62,88
|
62,64
|
64,44
|
63,17
|
| 22/05/2025 |
6.372.958 |
1,42%
|
64,94
|
63,76
|
65,87
|
64,77
|
| 21/05/2025 |
10.221.333 |
-1,62%
|
64,00
|
63,34
|
66,89
|
63,86
|
| 20/05/2025 |
7.973.843 |
1,00%
|
63,99
|
63,35
|
65,27
|
64,91
|
| 19/05/2025 |
9.377.820 |
4,06%
|
59,92
|
59,79
|
64,35
|
64,27
|
| 16/05/2025 |
6.892.888 |
1,78%
|
60,87
|
60,495
|
62,125
|
61,76
|
| 15/05/2025 |
9.351.102 |
-1,16%
|
60,20
|
57,68
|
60,825
|
60,68
|
| 14/05/2025 |
11.001.311 |
-1,89%
|
62,60
|
61,095
|
63,77
|
61,39
|
| 13/05/2025 |
14.133.204 |
8,95%
|
58,99
|
58,84
|
63,415
|
62,57
|
| 12/05/2025 |
10.265.394 |
5,09%
|
59,18
|
55,89
|
59,33
|
57,43
|
| 09/05/2025 |
11.508.084 |
1,07%
|
54,92
|
53,75
|
56,31
|
54,65
|
| 08/05/2025 |
11.251.931 |
8,16%
|
51,74
|
51,74
|
54,83
|
54,07
|
| 07/05/2025 |
9.524.779 |
2,67%
|
48,78
|
48,36
|
50,51
|
49,99
|
| 06/05/2025 |
7.499.685 |
1,33%
|
46,36
|
45,83
|
48,88
|
48,69
|
| 05/05/2025 |
8.181.295 |
-1,11%
|
47,18
|
45,56
|
48,335
|
48,05
|
| 02/05/2025 |
15.063.542 |
4,23%
|
46,78
|
46,76
|
50,06
|
48,59
|
| 01/05/2025 |
19.525.563 |
-5,07%
|
51,17
|
46,55
|
51,30
|
46,62
|
| 30/04/2025 |
12.863.351 |
-0,53%
|
46,43
|
46,18
|
49,90
|
49,11
|
| 29/04/2025 |
7.466.185 |
0,90%
|
49,38
|
48,46
|
49,87
|
49,37
|
| 28/04/2025 |
8.685.764 |
-1,05%
|
50,52
|
47,745
|
51,07
|
48,93
|
| 25/04/2025 |
8.317.309 |
2,70%
|
48,81
|
48,48
|
49,98
|
49,45
|
| 24/04/2025 |
10.556.022 |
7,81%
|
45,04
|
45,00
|
48,28
|
48,15
|
| 23/04/2025 |
13.428.041 |
6,11%
|
45,10
|
44,27
|
47,22
|
44,66
|
| 22/04/2025 |
9.011.718 |
5,62%
|
41,05
|
40,84
|
43,365
|
42,09
|
| 21/04/2025 |
7.757.422 |
-3,23%
|
40,80
|
39,21
|
41,53
|
39,85
|
| 17/04/2025 |
6.595.881 |
1,28%
|
41,18
|
40,13
|
41,75
|
41,18
|
| 16/04/2025 |
9.299.627 |
-7,76%
|
41,78
|
40,08
|
43,12
|
40,66
|
| 15/04/2025 |
7.926.054 |
-0,14%
|
44,19
|
43,70
|
45,56
|
44,08
|
| 14/04/2025 |
11.244.404 |
1,05%
|
44,92
|
42,51
|
44,98
|
44,14
|
| 11/04/2025 |
11.827.192 |
7,83%
|
40,74
|
40,10
|
43,79
|
43,68
|
| 10/04/2025 |
15.832.620 |
-4,03%
|
40,14
|
37,80
|
42,12
|
40,51
|
| 09/04/2025 |
23.098.190 |
23,53%
|
33,93
|
33,60
|
42,68
|
42,21
|
| 08/04/2025 |
15.153.178 |
-3,50%
|
37,01
|
33,09
|
37,85
|
34,17
|
| 07/04/2025 |
20.470.751 |
2,61%
|
30,75
|
29,68
|
37,09
|
35,41
|
| 04/04/2025 |
17.613.598 |
-9,80%
|
35,60
|
31,59
|
36,25
|
34,51
|
