RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 03/04/2025 |
12.834.778 |
-10,36%
|
38,00
|
37,44
|
39,87
|
38,26
|
| 02/04/2025 |
8.148.008 |
1,23%
|
40,61
|
40,61
|
43,59
|
42,68
|
| 01/04/2025 |
9.295.667 |
1,30%
|
41,69
|
40,62
|
43,365
|
42,16
|
| 31/03/2025 |
9.422.906 |
-0,72%
|
39,89
|
38,84
|
41,95
|
41,62
|
| 28/03/2025 |
9.336.861 |
-4,71%
|
42,69
|
40,575
|
43,06
|
41,92
|
| 27/03/2025 |
10.859.678 |
-1,65%
|
44,05
|
43,24
|
45,585
|
43,99
|
| 26/03/2025 |
9.265.236 |
-7,10%
|
47,98
|
43,81
|
48,00
|
44,73
|
| 25/03/2025 |
12.164.516 |
-0,43%
|
48,68
|
47,20
|
49,87
|
48,15
|
| 24/03/2025 |
14.292.358 |
9,02%
|
46,37
|
46,10
|
48,98
|
48,36
|
| 21/03/2025 |
15.559.043 |
1,60%
|
41,95
|
41,50
|
44,72
|
44,36
|
| 20/03/2025 |
14.160.172 |
2,01%
|
42,08
|
41,96
|
44,23
|
43,66
|
| 19/03/2025 |
15.200.150 |
6,73%
|
40,74
|
40,19
|
43,82
|
42,80
|
| 18/03/2025 |
9.916.610 |
-4,57%
|
40,80
|
38,85
|
41,55
|
40,10
|
| 17/03/2025 |
10.131.198 |
7,08%
|
39,12
|
38,97
|
42,91
|
42,02
|
| 14/03/2025 |
7.903.071 |
8,94%
|
37,25
|
37,01
|
39,45
|
39,24
|
| 13/03/2025 |
11.604.242 |
-7,45%
|
38,27
|
35,915
|
38,67
|
36,02
|
| 12/03/2025 |
11.351.924 |
7,04%
|
39,00
|
36,89
|
39,66
|
38,92
|
| 11/03/2025 |
15.902.996 |
2,05%
|
36,15
|
35,57
|
38,35
|
36,36
|
| 10/03/2025 |
21.018.572 |
-19,79%
|
40,85
|
35,23
|
41,18
|
35,63
|
| 07/03/2025 |
11.837.286 |
-0,94%
|
43,62
|
40,96
|
45,36
|
44,42
|
| 06/03/2025 |
10.396.854 |
-6,82%
|
46,09
|
44,66
|
48,78
|
44,84
|
| 05/03/2025 |
9.602.819 |
4,11%
|
46,58
|
44,93
|
48,29
|
48,12
|
| 04/03/2025 |
15.289.860 |
-1,43%
|
45,18
|
42,14
|
48,25
|
46,22
|
| 03/03/2025 |
12.902.561 |
-6,41%
|
54,80
|
46,69
|
54,83
|
46,89
|
| 28/02/2025 |
13.852.800 |
2,71%
|
48,21
|
47,41
|
51,11
|
50,10
|
| 27/02/2025 |
11.758.275 |
-0,14%
|
51,76
|
48,42
|
52,93
|
48,78
|
| 26/02/2025 |
10.850.155 |
6,38%
|
47,30
|
46,55
|
50,51
|
48,85
|
| 25/02/2025 |
13.866.637 |
-8,03%
|
47,45
|
44,03
|
48,83
|
45,92
|
| 24/02/2025 |
10.278.197 |
-3,24%
|
52,24
|
47,98
|
52,55
|
49,93
|
| 21/02/2025 |
8.045.146 |
-7,96%
|
57,82
|
51,445
|
57,86
|
51,60
|
| 20/02/2025 |
8.797.684 |
-5,35%
|
59,00
|
54,23
|
59,07
|
56,06
|
| 19/02/2025 |
6.375.863 |
-2,00%
|
61,04
|
58,65
|
61,91
|
59,23
|
| 18/02/2025 |
10.033.860 |
-7,41%
|
65,28
|
59,91
|
65,44
|
60,44
|
| 17/02/2025 |
10.037.038 |
0,00%
|
63,30
|
61,725
|
66,07
|
65,28
|
| 14/02/2025 |
10.037.038 |
2,32%
|
63,30
|
61,725
|
66,07
|
65,28
|
| 13/02/2025 |
18.408.682 |
14,11%
|
62,00
|
61,20
|
65,80
|
63,80
|
| 12/02/2025 |
11.352.450 |
4,82%
|
53,16
|
52,65
|
56,74
|
55,91
|
| 11/02/2025 |
5.674.305 |
-5,21%
|
55,74
|
53,28
|
55,985
|
53,34
|
| 10/02/2025 |
5.729.521 |
0,73%
|
57,10
|
55,55
|
57,27
|
56,27
|
| 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
|
