RobinHood Markets Inc (HOOD)
Exportar para Excel
| << < 1 2 3 4 5 |
| 02/01/2025 |
6.085.668 |
5,85%
|
38,57
|
37,37
|
39,69
|
39,44
|
| 31/12/2024 |
4.114.241 |
-2,66%
|
39,02
|
37,04
|
39,09
|
37,26
|
| 30/12/2024 |
3.805.772 |
-1,90%
|
38,04
|
37,46
|
38,955
|
38,28
|
| 27/12/2024 |
4.195.645 |
-3,37%
|
40,25
|
38,23
|
40,43
|
39,02
|
| 26/12/2024 |
3.096.733 |
2,02%
|
39,33
|
38,805
|
40,465
|
40,38
|
| 24/12/2024 |
2.680.538 |
5,55%
|
38,00
|
37,69
|
39,59
|
39,58
|
| 23/12/2024 |
5.073.575 |
-2,17%
|
37,92
|
37,08
|
38,49
|
37,50
|
| 20/12/2024 |
10.448.910 |
3,76%
|
34,85
|
34,02
|
38,47
|
38,33
|
| 19/12/2024 |
8.056.282 |
-0,38%
|
38,54
|
36,21
|
38,66
|
36,94
|
| 18/12/2024 |
9.567.920 |
-10,93%
|
41,47
|
36,64
|
41,47
|
37,08
|
| 17/12/2024 |
8.589.223 |
-3,63%
|
42,20
|
40,34
|
42,27
|
41,63
|
| 16/12/2024 |
10.301.836 |
7,46%
|
41,10
|
40,56
|
43,825
|
43,20
|
| 13/12/2024 |
5.269.399 |
2,21%
|
39,35
|
38,97
|
40,345
|
40,20
|
| 12/12/2024 |
7.391.184 |
3,94%
|
37,27
|
35,63
|
40,185
|
39,33
|
| 11/12/2024 |
7.127.063 |
1,28%
|
38,40
|
37,71
|
38,55
|
37,84
|
| 10/12/2024 |
7.046.434 |
-5,51%
|
39,81
|
37,19
|
40,50
|
37,36
|
| 09/12/2024 |
6.523.577 |
-5,11%
|
41,42
|
39,24
|
42,085
|
39,54
|
| 06/12/2024 |
9.950.094 |
7,07%
|
39,44
|
38,95
|
41,71
|
41,67
|
| 05/12/2024 |
13.558.520 |
-2,70%
|
42,57
|
38,795
|
42,64
|
38,92
|
| 04/12/2024 |
9.448.955 |
3,52%
|
40,00
|
37,795
|
40,57
|
40,00
|
| 03/12/2024 |
5.779.426 |
2,71%
|
36,86
|
36,61
|
38,705
|
38,64
|
| 02/12/2024 |
4.140.285 |
0,21%
|
37,97
|
37,53
|
38,785
|
37,62
|
| 29/11/2024 |
3.106.977 |
-0,29%
|
38,54
|
37,51
|
39,145
|
37,54
|
| 27/11/2024 |
4.264.455 |
3,38%
|
37,55
|
37,04
|
38,29
|
37,65
|
| 26/11/2024 |
4.547.296 |
-3,78%
|
36,95
|
36,15
|
37,90
|
36,42
|
| 25/11/2024 |
8.469.696 |
3,27%
|
39,16
|
37,305
|
39,74
|
37,85
|
| 22/11/2024 |
6.328.743 |
4,45%
|
34,95
|
34,175
|
36,835
|
36,65
|
| 21/11/2024 |
7.539.157 |
-2,74%
|
36,88
|
34,64
|
36,92
|
35,09
|
| 20/11/2024 |
9.176.549 |
2,38%
|
37,00
|
35,73
|
38,10
|
36,08
|
| 19/11/2024 |
7.046.209 |
0,69%
|
34,56
|
34,00
|
36,315
|
35,24
|
| 18/11/2024 |
9.801.321 |
8,29%
|
33,14
|
32,90
|
35,61
|
35,00
|
| 15/11/2024 |
3.999.148 |
0,31%
|
31,89
|
31,275
|
32,355
|
32,32
|
| 14/11/2024 |
4.133.518 |
0,97%
|
32,71
|
31,61
|
32,79
|
32,22
|
| 13/11/2024 |
6.440.615 |
-3,30%
|
33,55
|
31,825
|
34,10
|
31,91
|
| 12/11/2024 |
6.741.642 |
0,61%
|
31,72
|
31,46
|
33,76
|
33,00
|
| 11/11/2024 |
11.328.964 |
7,40%
|
33,00
|
32,25
|
34,31
|
32,80
|
| 08/11/2024 |
5.244.766 |
4,02%
|
29,35
|
29,22
|
30,62
|
30,54
|
| 07/11/2024 |
6.166.137 |
-1,67%
|
29,00
|
28,70
|
30,035
|
29,36
|
| 06/11/2024 |
12.563.725 |
19,63%
|
27,65
|
26,76
|
30,055
|
29,86
|
| 05/11/2024 |
3.148.993 |
2,63%
|
24,46
|
24,44
|
25,275
|
24,96
|
| 04/11/2024 |
3.932.303 |
1,46%
|
23,67
|
23,545
|
24,55
|
24,32
|
| 01/11/2024 |
4.559.735 |
2,04%
|
23,67
|
23,00
|
24,115
|
23,97
|
| 31/10/2024 |
11.656.540 |
-16,73%
|
25,76
|
23,285
|
26,47
|
23,49
|
| 30/10/2024 |
6.176.287 |
0,64%
|
27,93
|
27,56
|
28,575
|
28,21
|
| 29/10/2024 |
4.067.733 |
0,54%
|
28,08
|
27,62
|
28,35
|
28,03
|
| 28/10/2024 |
3.613.648 |
3,03%
|
27,87
|
27,52
|
28,22
|
27,88
|
| 25/10/2024 |
2.200.794 |
-0,59%
|
27,51
|
26,92
|
27,75
|
27,06
|
| 24/10/2024 |
2.065.620 |
1,95%
|
26,94
|
26,69
|
27,33
|
27,22
|
| 23/10/2024 |
2.779.784 |
-2,59%
|
27,11
|
26,28
|
27,385
|
26,70
|
| 22/10/2024 |
3.569.243 |
1,63%
|
26,90
|
26,85
|
27,595
|
27,41
|
| 21/10/2024 |
2.793.577 |
0,52%
|
26,79
|
26,18
|
27,10
|
26,97
|
| 18/10/2024 |
2.714.249 |
1,94%
|
26,50
|
26,42
|
27,04
|
26,83
|
| 17/10/2024 |
2.671.075 |
-2,27%
|
27,00
|
26,09
|
27,07
|
26,32
|
| 16/10/2024 |
3.226.627 |
0,49%
|
27,02
|
26,57
|
27,17
|
26,93
|
| 15/10/2024 |
4.582.771 |
-0,74%
|
27,14
|
25,905
|
27,33
|
26,80
|
| 14/10/2024 |
4.723.907 |
2,78%
|
26,95
|
26,16
|
27,14
|
27,00
|
| 11/10/2024 |
3.946.580 |
3,02%
|
25,75
|
25,69
|
26,62
|
26,27
|
| 10/10/2024 |
3.208.493 |
-0,58%
|
25,50
|
24,705
|
25,87
|
25,50
|
| 09/10/2024 |
6.368.579 |
0,16%
|
25,50
|
24,17
|
25,69
|
25,65
|
| 08/10/2024 |
8.331.187 |
9,82%
|
23,53
|
23,45
|
25,795
|
25,61
|
| 07/10/2024 |
3.331.233 |
1,88%
|
22,73
|
22,73
|
23,425
|
23,32
|
| 04/10/2024 |
2.292.995 |
2,05%
|
23,08
|
22,61
|
23,385
|
22,89
|
| 03/10/2024 |
2.119.665 |
-0,88%
|
22,44
|
22,055
|
22,705
|
22,43
|
| 02/10/2024 |
2.713.082 |
1,34%
|
22,42
|
22,33
|
23,18
|
22,63
|
| 01/10/2024 |
3.082.035 |
-4,65%
|
23,42
|
22,28
|
23,45
|
22,33
|
| 30/09/2024 |
2.947.505 |
-1,97%
|
23,98
|
23,09
|
24,13
|
23,42
|
| 27/09/2024 |
4.238.962 |
6,51%
|
22,53
|
22,415
|
23,97
|
23,89
|
| 26/09/2024 |
2.709.060 |
0,18%
|
22,80
|
22,195
|
22,88
|
22,43
|
| 25/09/2024 |
1.503.285 |
-1,67%
|
22,58
|
22,335
|
22,81
|
22,39
|
| 24/09/2024 |
3.085.192 |
0,31%
|
22,61
|
22,26
|
22,845
|
22,77
|
| 23/09/2024 |
4.619.300 |
-0,13%
|
22,79
|
22,625
|
23,32
|
22,70
|
| 20/09/2024 |
12.430.905 |
-0,35%
|
22,78
|
22,315
|
22,955
|
22,73
|
| 19/09/2024 |
4.283.704 |
-0,61%
|
23,88
|
22,74
|
24,05
|
22,81
|
| 18/09/2024 |
4.230.828 |
1,37%
|
22,72
|
22,34
|
23,49
|
22,95
|
| 17/09/2024 |
2.643.208 |
1,94%
|
22,57
|
22,42
|
22,92
|
22,64
|
| 16/09/2024 |
2.535.762 |
0,63%
|
21,65
|
21,51
|
22,535
|
22,21
|
