Roblox Corporation Class A (RBLX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/08/2025 |
1.086.858 |
3,41%
|
123,67
|
123,37
|
128,13
|
126,88
|
| 27/08/2025 |
1.928.828 |
-1,65%
|
124,83
|
121,39
|
125,00
|
122,70
|
| 26/08/2025 |
5.933.085 |
-0,04%
|
124,08
|
122,69
|
126,91
|
124,76
|
| 25/08/2025 |
2.089.999 |
6,20%
|
122,75
|
122,67
|
127,54
|
124,81
|
| 22/08/2025 |
1.752.710 |
2,32%
|
115,58
|
114,20
|
119,40
|
117,52
|
| 21/08/2025 |
1.207.586 |
-3,07%
|
116,84
|
113,76
|
117,78
|
114,85
|
| 20/08/2025 |
2.312.372 |
0,18%
|
117,70
|
114,91
|
120,30
|
118,49
|
| 19/08/2025 |
1.408.087 |
-1,39%
|
118,36
|
115,80
|
119,92
|
118,28
|
| 18/08/2025 |
3.093.191 |
2,22%
|
116,15
|
112,22
|
121,28
|
119,95
|
| 15/08/2025 |
2.556.854 |
-6,34%
|
114,16
|
112,05
|
117,58
|
117,34
|
| 14/08/2025 |
994.424 |
-1,18%
|
127,25
|
124,97
|
129,24
|
125,28
|
| 13/08/2025 |
1.151.155 |
-2,12%
|
130,00
|
123,12
|
130,16
|
126,78
|
| 12/08/2025 |
992.536 |
-0,93%
|
131,00
|
128,82
|
133,56
|
129,53
|
| 11/08/2025 |
1.599.068 |
1,58%
|
128,99
|
127,17
|
132,56
|
130,74
|
| 08/08/2025 |
858.925 |
-0,71%
|
131,31
|
128,40
|
132,93
|
128,71
|
| 07/08/2025 |
1.134.692 |
-3,36%
|
133,67
|
127,41
|
135,065
|
129,63
|
| 06/08/2025 |
1.312.056 |
5,53%
|
127,43
|
127,00
|
134,35
|
134,14
|
| 05/08/2025 |
1.073.788 |
-2,75%
|
129,45
|
126,43
|
130,72
|
127,11
|
| 04/08/2025 |
2.332.064 |
4,53%
|
125,14
|
125,14
|
132,76
|
130,70
|
| 01/08/2025 |
2.022.980 |
-9,26%
|
133,15
|
124,49
|
133,32
|
125,03
|
| 31/07/2025 |
3.576.053 |
10,28%
|
146,59
|
135,655
|
149,50
|
137,79
|
| 30/07/2025 |
1.659.434 |
5,59%
|
118,58
|
118,355
|
125,51
|
124,94
|
| 29/07/2025 |
1.042.134 |
-2,17%
|
121,93
|
116,53
|
121,93
|
118,33
|
| 28/07/2025 |
1.365.729 |
1,80%
|
120,00
|
118,27
|
120,96
|
120,96
|
| 25/07/2025 |
1.036.269 |
0,59%
|
119,45
|
118,66
|
121,79
|
118,82
|
| 24/07/2025 |
1.213.860 |
-0,43%
|
120,24
|
117,84
|
120,24
|
118,12
|
| 23/07/2025 |
1.671.163 |
-1,31%
|
118,60
|
113,95
|
119,17
|
118,63
|
| 22/07/2025 |
1.883.660 |
-3,45%
|
123,70
|
118,67
|
124,20
|
120,20
|
| 21/07/2025 |
1.476.648 |
0,00%
|
124,27
|
121,61
|
127,97
|
124,50
|
| 18/07/2025 |
1.367.458 |
1,91%
|
123,00
|
121,48
|
124,56
|
124,50
|
| 17/07/2025 |
1.756.940 |
2,65%
|
118,51
|
118,35
|
123,32
|
122,17
|
| 16/07/2025 |
1.958.293 |
5,81%
|
112,93
|
112,66
|
120,15
|
119,02
|
| 15/07/2025 |
1.540.651 |
0,58%
|
110,73
|
110,32
|
113,03
|
112,48
|
| 14/07/2025 |
1.333.971 |
5,81%
|
106,51
|
106,51
|
111,96
|
111,83
|
| 11/07/2025 |
821.937 |
0,63%
|
105,45
|
104,83
|
108,10
|
105,69
|
| 10/07/2025 |
1.346.656 |
-1,55%
|
106,98
|
102,77
|
107,35
|
105,03
|
| 09/07/2025 |
1.674.986 |
1,66%
|
105,41
|
104,45
|
106,70
|
106,68
|
| 08/07/2025 |
1.298.101 |
-2,62%
|
106,02
|
103,28
|
106,79
|
104,94
|
| 07/07/2025 |
1.429.283 |
4,03%
|
104,33
|
103,50
|
107,99
|
107,76
|
| 04/07/2025 |
2.036.525 |
-0,03%
|
102,71
|
102,32
|
104,32
|
103,59
|
| 03/07/2025 |
531.720 |
1,16%
|
102,58
|
102,39
|
104,32
|
103,59
|
| 02/07/2025 |
1.729.146 |
1,74%
|
100,60
|
100,47
|
103,84
|
102,40
|
| 01/07/2025 |
1.638.294 |
-4,33%
|
104,61
|
100,09
|
105,28
|
100,65
|
| 30/06/2025 |
1.618.787 |
-0,37%
|
106,00
|
103,06
|
106,13
|
105,20
|
| 27/06/2025 |
4.618.997 |
0,56%
|
105,00
|
103,74
|
105,87
|
105,59
|
| 26/06/2025 |
1.765.864 |
2,10%
|
103,36
|
102,61
|
105,75
|
105,00
|
| 25/06/2025 |
1.317.227 |
-1,85%
|
105,00
|
102,74
|
105,22
|
102,84
|
| 24/06/2025 |
1.178.968 |
1,25%
|
104,32
|
103,11
|
105,22
|
104,78
|
| 23/06/2025 |
1.592.507 |
1,37%
|
101,85
|
101,36
|
104,61
|
103,49
|
| 20/06/2025 |
2.547.856 |
-0,55%
|
103,35
|
100,91
|
103,57
|
102,09
|
| 18/06/2025 |
1.627.759 |
1,51%
|
102,20
|
101,80
|
103,015
|
102,65
|
| 17/06/2025 |
1.305.122 |
0,68%
|
100,44
|
100,08
|
101,44
|
101,12
|
| 16/06/2025 |
1.508.602 |
3,37%
|
98,71
|
98,71
|
100,74
|
100,44
|
| 13/06/2025 |
1.064.006 |
2,17%
|
94,00
|
94,00
|
97,575
|
97,17
|
| 12/06/2025 |
1.566.376 |
-1,10%
|
96,30
|
94,60
|
98,12
|
95,11
|
| 11/06/2025 |
909.064 |
2,61%
|
94,00
|
93,80
|
96,45
|
96,17
|
| 10/06/2025 |
1.091.833 |
0,32%
|
93,36
|
91,67
|
94,77
|
93,72
|
| 09/06/2025 |
1.837.272 |
-2,48%
|
94,66
|
91,81
|
94,855
|
93,42
|
| 06/06/2025 |
1.914.042 |
1,70%
|
95,00
|
95,00
|
96,28
|
95,80
|
| 05/06/2025 |
1.780.212 |
3,44%
|
92,00
|
91,20
|
94,21
|
94,20
|
| 04/06/2025 |
1.240.534 |
1,25%
|
89,92
|
89,91
|
91,66
|
91,07
|
| 03/06/2025 |
1.459.967 |
0,00%
|
90,20
|
88,86
|
90,40
|
89,95
|
| 02/06/2025 |
1.851.392 |
3,41%
|
87,59
|
87,22
|
90,00
|
89,95
|
| 30/05/2025 |
5.195.365 |
2,58%
|
86,00
|
84,44
|
87,12
|
86,98
|
| 29/05/2025 |
1.027.683 |
0,18%
|
85,00
|
83,80
|
85,30
|
84,79
|
| 28/05/2025 |
911.443 |
-0,92%
|
85,10
|
84,59
|
85,97
|
84,64
|
| 27/05/2025 |
1.518.260 |
3,85%
|
83,21
|
83,16
|
85,45
|
85,43
|
| 23/05/2025 |
1.153.262 |
0,55%
|
81,04
|
81,04
|
82,95
|
82,26
|
| 22/05/2025 |
1.672.591 |
0,80%
|
81,28
|
81,22
|
82,94
|
81,81
|
| 21/05/2025 |
1.075.210 |
-0,67%
|
81,00
|
80,69
|
83,03
|
81,16
|
| 20/05/2025 |
1.566.934 |
0,62%
|
81,75
|
80,06
|
81,75
|
81,71
|
| 19/05/2025 |
1.519.095 |
-0,07%
|
79,46
|
79,11
|
81,94
|
81,21
|
| 16/05/2025 |
1.979.008 |
0,62%
|
80,69
|
80,54
|
82,02
|
81,27
|
| 15/05/2025 |
2.348.435 |
1,66%
|
79,94
|
78,72
|
80,89
|
80,77
|
| 14/05/2025 |
1.724.724 |
3,16%
|
77,87
|
77,43
|
79,49
|
79,45
|
| 13/05/2025 |
2.107.664 |
4,80%
|
74,00
|
73,41
|
77,24
|
77,02
|
| 12/05/2025 |
1.610.162 |
2,24%
|
72,29
|
71,00
|
74,60
|
73,49
|
| 09/05/2025 |
1.484.504 |
2,61%
|
70,49
|
70,44
|
72,47
|
71,88
|
| 08/05/2025 |
1.044.233 |
-0,55%
|
71,14
|
69,88
|
71,60
|
70,05
|
| 07/05/2025 |
1.455.007 |
-0,47%
|
71,12
|
70,09
|
71,81
|
70,44
|
| 06/05/2025 |
1.831.726 |
-1,46%
|
70,00
|
68,60
|
71,57
|
70,77
|
| 05/05/2025 |
2.738.343 |
-3,06%
|
72,21
|
71,27
|
72,90
|
71,82
|
| 02/05/2025 |
2.680.155 |
7,38%
|
71,75
|
71,51
|
74,22
|
74,09
|
| 01/05/2025 |
3.551.525 |
2,91%
|
70,00
|
66,65
|
70,94
|
69,00
|
| 30/04/2025 |
2.184.677 |
0,98%
|
63,82
|
63,52
|
67,07
|
67,05
|
| 29/04/2025 |
1.571.616 |
-0,05%
|
66,69
|
65,55
|
66,84
|
66,40
|
| 28/04/2025 |
947.152 |
-0,23%
|
66,67
|
65,66
|
67,07
|
66,43
|
| 25/04/2025 |
936.524 |
1,35%
|
65,42
|
65,42
|
66,88
|
66,58
|
| 24/04/2025 |
1.172.185 |
3,48%
|
62,80
|
62,80
|
65,99
|
65,69
|
| 23/04/2025 |
1.341.860 |
2,14%
|
64,00
|
62,71
|
64,63
|
63,48
|
| 22/04/2025 |
1.345.724 |
3,74%
|
60,75
|
60,75
|
62,70
|
62,15
|
| 21/04/2025 |
1.188.362 |
0,33%
|
59,54
|
58,73
|
60,56
|
59,91
|
| 17/04/2025 |
1.124.698 |
1,05%
|
59,30
|
58,94
|
60,615
|
59,71
|
| 16/04/2025 |
1.372.738 |
0,36%
|
58,43
|
57,86
|
60,00
|
59,09
|
| 15/04/2025 |
1.357.065 |
3,46%
|
57,37
|
57,22
|
59,89
|
58,88
|
| 14/04/2025 |
1.070.972 |
-0,61%
|
58,23
|
56,04
|
58,77
|
56,91
|
| 11/04/2025 |
1.446.939 |
2,03%
|
55,54
|
55,36
|
57,70
|
57,26
|
| 10/04/2025 |
1.299.309 |
-2,08%
|
57,11
|
54,15
|
57,125
|
56,12
|
| 09/04/2025 |
2.136.611 |
11,89%
|
51,27
|
50,93
|
57,38
|
57,31
|
| 08/04/2025 |
1.020.578 |
-2,49%
|
54,51
|
50,29
|
55,20
|
51,22
|
