RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/10/2025 |
5.503.562 |
-0,59%
|
138,19
|
133,535
|
139,64
|
134,15
|
| 14/10/2025 |
7.253.794 |
-4,07%
|
136,82
|
133,08
|
141,19
|
134,95
|
| 13/10/2025 |
5.913.699 |
1,24%
|
144,73
|
136,53
|
146,55
|
140,68
|
| 10/10/2025 |
9.703.705 |
-8,85%
|
151,58
|
138,94
|
153,51
|
138,96
|
| 09/10/2025 |
5.146.300 |
1,05%
|
150,58
|
147,31
|
153,08
|
152,46
|
| 08/10/2025 |
5.108.791 |
4,05%
|
146,32
|
144,55
|
151,35
|
150,87
|
| 07/10/2025 |
5.731.500 |
0,51%
|
146,41
|
141,26
|
147,12
|
145,00
|
| 06/10/2025 |
6.044.576 |
-2,97%
|
153,00
|
144,13
|
153,83
|
144,26
|
| 03/10/2025 |
7.294.104 |
2,04%
|
146,98
|
145,25
|
150,20
|
148,67
|
| 02/10/2025 |
8.158.940 |
4,71%
|
142,97
|
140,18
|
146,70
|
145,70
|
| 01/10/2025 |
8.527.376 |
-2,82%
|
141,56
|
137,79
|
143,17
|
139,14
|
| 30/09/2025 |
11.994.912 |
4,72%
|
135,70
|
135,60
|
143,61
|
143,18
|
| 29/09/2025 |
16.002.856 |
12,27%
|
123,89
|
123,87
|
136,84
|
136,72
|
| 26/09/2025 |
6.155.090 |
-0,71%
|
124,18
|
120,47
|
125,06
|
121,78
|
| 25/09/2025 |
8.708.606 |
-3,27%
|
123,25
|
120,635
|
125,78
|
122,65
|
| 24/09/2025 |
7.008.285 |
0,48%
|
127,60
|
125,00
|
130,06
|
126,80
|
| 23/09/2025 |
7.919.647 |
1,05%
|
125,41
|
124,08
|
127,73
|
126,20
|
| 22/09/2025 |
10.588.004 |
0,09%
|
123,43
|
122,20
|
126,63
|
124,89
|
| 19/09/2025 |
100.319.876 |
3,20%
|
121,66
|
121,01
|
125,08
|
124,78
|
| 18/09/2025 |
9.443.991 |
1,91%
|
120,00
|
119,86
|
124,36
|
120,91
|
| 17/09/2025 |
8.985.974 |
1,07%
|
117,17
|
114,89
|
119,115
|
118,64
|
| 16/09/2025 |
10.337.786 |
2,22%
|
115,11
|
113,79
|
118,12
|
117,38
|
| 15/09/2025 |
7.888.574 |
-0,17%
|
115,04
|
112,43
|
116,53
|
114,83
|
| 12/09/2025 |
8.188.816 |
-2,31%
|
117,95
|
114,05
|
118,56
|
115,03
|
| 11/09/2025 |
10.059.645 |
0,25%
|
117,90
|
117,40
|
121,68
|
117,75
|
| 10/09/2025 |
9.701.287 |
-0,88%
|
121,07
|
116,70
|
123,43
|
117,46
|
| 09/09/2025 |
11.627.559 |
1,04%
|
116,52
|
113,77
|
118,69
|
118,50
|
| 08/09/2025 |
22.613.253 |
15,83%
|
110,62
|
110,12
|
117,30
|
117,28
|
| 05/09/2025 |
14.447.331 |
-1,61%
|
104,99
|
95,68
|
106,02
|
101,25
|
| 04/09/2025 |
6.450.104 |
2,07%
|
100,78
|
100,68
|
104,74
|
102,91
|
| 03/09/2025 |
5.356.213 |
-0,02%
|
101,50
|
99,41
|
102,67
|
100,82
|
| 02/09/2025 |
8.697.254 |
-3,07%
|
100,39
|
97,94
|
101,88
|
100,84
|
| 29/08/2025 |
5.785.355 |
0,33%
|
102,74
|
101,95
|
104,38
|
104,03
|
| 28/08/2025 |
6.799.691 |
0,75%
|
103,91
|
102,775
|
105,35
|
103,69
|
| 27/08/2025 |
7.940.046 |
-5,40%
|
108,68
|
102,81
|
109,205
|
102,92
|
| 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
|
