Roblox Corporation Class A (RBLX)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,43%
|
32,83
|
32,0606
|
32,88
|
32,90
|
17/05/2024 |
3.124.505 |
0,43%
|
32,83
|
32,0606
|
32,88
|
32,90
|
16/05/2024 |
3.914.684 |
-0,76%
|
30,82
|
32,68
|
33,77
|
32,76
|
15/05/2024 |
4.200.917 |
4,26%
|
30,82
|
31,575
|
33,1271
|
33,01
|
14/05/2024 |
5.258.296 |
2,26%
|
30,82
|
30,83
|
32,25
|
31,66
|
13/05/2024 |
5.050.604 |
-1,46%
|
30,93
|
30,96
|
32,065
|
30,99
|
10/05/2024 |
11.443.438 |
3,39%
|
30,93
|
30,57
|
31,9795
|
31,45
|
09/05/2024 |
39.113.792 |
-22,06%
|
29,82
|
29,55
|
31,50
|
30,42
|
08/05/2024 |
4.137.649 |
-3,73%
|
39,97
|
39,01
|
40,34
|
39,03
|
07/05/2024 |
2.939.315 |
1,45%
|
39,96
|
39,03
|
41,04
|
40,69
|
06/05/2024 |
3.639.210 |
2,22%
|
39,46
|
39,03
|
40,23
|
40,11
|
03/05/2024 |
4.304.300 |
5,09%
|
38,73
|
38,50
|
39,47
|
39,24
|
02/05/2024 |
1.847.255 |
2,08%
|
35,48
|
36,54
|
37,68
|
37,34
|
01/05/2024 |
2.734.672 |
2,88%
|
35,48
|
35,47
|
37,59
|
36,585
|
30/04/2024 |
1.423.448 |
-2,74%
|
35,72
|
35,48
|
36,19
|
35,56
|
29/04/2024 |
2.645.860 |
1,54%
|
35,72
|
36,09
|
37,07
|
36,565
|
26/04/2024 |
1.839.688 |
1,35%
|
35,72
|
35,485
|
36,405
|
36,01
|
25/04/2024 |
3.934.570 |
1,52%
|
33,91
|
33,71
|
35,63
|
35,50
|
24/04/2024 |
3.846.229 |
-3,65%
|
36,40
|
34,42
|
36,79
|
34,975
|
23/04/2024 |
4.194.316 |
3,83%
|
36,40
|
35,74
|
37,52
|
36,30
|
22/04/2024 |
2.885.459 |
-1,08%
|
35,58
|
34,83
|
35,90
|
34,96
|
19/04/2024 |
2.656.725 |
-0,59%
|
35,31
|
34,825
|
35,82
|
35,34
|
18/04/2024 |
2.777.383 |
-2,26%
|
36,31
|
35,28
|
36,58
|
35,55
|
17/04/2024 |
1.965.532 |
-0,60%
|
36,655
|
36,36
|
37,13
|
36,42
|
16/04/2024 |
2.842.159 |
-0,06%
|
36,54
|
36,12
|
37,095
|
36,64
|
15/04/2024 |
2.999.133 |
-4,46%
|
38,53
|
36,54
|
38,82
|
36,66
|
12/04/2024 |
1.881.210 |
-2,27%
|
39,10
|
38,29
|
39,5419
|
38,37
|
11/04/2024 |
2.356.089 |
-1,32%
|
40,08
|
39,23
|
40,01
|
39,275
|
10/04/2024 |
5.128.357 |
1,79%
|
38,66
|
39,32
|
40,70
|
39,79
|
09/04/2024 |
1.992.039 |
2,25%
|
38,66
|
38,355
|
39,15
|
39,08
|
08/04/2024 |
2.721.682 |
1,06%
|
38,15
|
37,82
|
38,6778
|
38,22
|
05/04/2024 |
2.779.515 |
2,77%
|
36,89
|
36,53
|
37,895
|
37,82
|
04/04/2024 |
3.432.172 |
1,02%
|
36,89
|
36,69
|
38,095
|
36,81
|
03/04/2024 |
2.598.881 |
-0,84%
|
38,00
|
35,79
|
36,66
|
36,45
|
02/04/2024 |
3.219.740 |
-1,69%
|
38,00
|
35,9003
|
36,88
|
37,20
|
01/04/2024 |
3.211.389 |
-0,63%
|
38,00
|
37,30
|
38,25
|
37,94
|
28/03/2024 |
2.902.524 |
0,71%
|
37,56
|
37,93
|
39,01
|
38,15
|
27/03/2024 |
1.871.112 |
1,61%
|
37,56
|
37,13
|
37,96
|
37,89
|
26/03/2024 |
2.787.140 |
1,73%
|
37,14
|
36,64
|
37,6068
|
37,295
|
25/03/2024 |
4.308.407 |
-1,66%
|
37,14
|
35,975
|
37,17
|
36,64
|
22/03/2024 |
2.469.685 |
-1,14%
|
37,54
|
36,71
|
37,54
|
37,26
|
21/03/2024 |
3.001.809 |
-0,37%
|
37,99
|
37,61
|
38,375
|
37,68
|
20/03/2024 |
3.261.885 |
3,79%
|
36,42
|
36,31
|
37,86
|
37,84
|
19/03/2024 |
3.181.284 |
0,00%
|
36,17
|
35,86
|
36,78
|
36,20
|
18/03/2024 |
6.548.319 |
-7,75%
|
40,46
|
35,95
|
38,26
|
36,20
|
15/03/2024 |
3.476.388 |
-3,47%
|
40,46
|
39,105
|
40,67
|
39,24
|
14/03/2024 |
2.893.299 |
-0,97%
|
40,46
|
39,93
|
41,40
|
40,00
|
13/03/2024 |
3.169.757 |
-1,05%
|
40,46
|
40,33
|
41,6499
|
40,38
|
12/03/2024 |
5.341.930 |
-2,95%
|
40,76
|
39,7327
|
41,1065
|
40,80
|
11/03/2024 |
4.245.502 |
5,21%
|
40,275
|
39,61
|
42,655
|
42,02
|
08/03/2024 |
2.957.793 |
-0,55%
|
40,275
|
39,8643
|
41,41
|
39,90
|
07/03/2024 |
3.069.660 |
0,65%
|
39,935
|
39,98
|
41,63
|
40,13
|
06/03/2024 |
2.949.587 |
2,57%
|
39,935
|
39,11
|
40,165
|
39,87
|
05/03/2024 |
2.748.586 |
-1,98%
|
38,89
|
38,37
|
39,52
|
38,875
|
04/03/2024 |
3.409.917 |
-3,99%
|
39,91
|
39,64
|
41,5408
|
39,67
|
01/03/2024 |
3.081.519 |
3,56%
|
39,91
|
39,85
|
41,46
|
41,32
|
29/02/2024 |
3.238.575 |
-0,75%
|
40,16
|
39,74
|
41,0401
|
39,86
|
28/02/2024 |
3.207.024 |
-1,64%
|
41,17
|
39,525
|
40,41
|
40,16
|
27/02/2024 |
3.625.903 |
-1,36%
|
41,17
|
40,44
|
41,34
|
40,73
|
26/02/2024 |
4.344.312 |
0,10%
|
41,50
|
40,984
|
41,94
|
41,50
|
23/02/2024 |
4.090.607 |
-2,22%
|
41,52
|
41,43
|
42,8887
|
41,47
|
22/02/2024 |
4.015.105 |
4,08%
|
41,52
|
40,755
|
43,06
|
42,40
|
21/02/2024 |
3.993.942 |
-1,45%
|
40,74
|
40,395
|
41,2213
|
40,81
|
20/02/2024 |
3.854.319 |
-3,59%
|
42,51
|
40,80
|
42,97
|
41,37
|
19/02/2024 |
1.169.037 |
0,00%
|
43,31
|
42,69
|
43,90
|
42,91
|
16/02/2024 |
1.169.037 |
-2,79%
|
43,31
|
42,69
|
43,90
|
42,91
|
15/02/2024 |
2.784.024 |
0,66%
|
42,80
|
44,18
|
45,088
|
44,43
|
14/02/2024 |
3.815.513 |
4,11%
|
42,80
|
42,54
|
44,22
|
44,06
|
13/02/2024 |
4.681.861 |
-3,22%
|
41,92
|
41,53
|
42,98
|
42,33
|
12/02/2024 |
4.749.367 |
-1,44%
|
44,51
|
43,72
|
44,688
|
43,76
|
09/02/2024 |
6.890.350 |
-1,32%
|
44,51
|
43,295
|
44,6067
|
44,28
|
08/02/2024 |
9.635.864 |
0,30%
|
45,40
|
44,05
|
47,11
|
44,875
|
07/02/2024 |
26.466.150 |
9,61%
|
44,73
|
42,93
|
46,60
|
44,50
|
06/02/2024 |
5.898.217 |
3,43%
|
39,97
|
39,715
|
40,70
|
40,70
|
05/02/2024 |
3.627.630 |
-3,15%
|
40,44
|
38,57
|
40,58
|
39,39
|
02/02/2024 |
3.814.984 |
3,38%
|
38,78
|
39,30
|
40,71
|
40,66
|
01/02/2024 |
2.565.691 |
1,31%
|
38,78
|
38,75
|
39,745
|
39,32
|
31/01/2024 |
3.023.318 |
-0,41%
|
38,78
|
38,513
|
39,82
|
38,98
|
30/01/2024 |
4.100.921 |
-4,52%
|
40,83
|
39,0702
|
40,65
|
39,32
|
29/01/2024 |
2.319.857 |
1,91%
|
40,48
|
40,23
|
41,19
|
41,18
|
26/01/2024 |
2.431.786 |
-2,20%
|
41,06
|
40,275
|
41,8072
|
40,41
|
25/01/2024 |
3.043.531 |
1,23%
|
41,06
|
40,655
|
41,695
|
41,32
|
24/01/2024 |
2.942.383 |
0,09%
|
41,34
|
40,6908
|
41,87
|
40,815
|
23/01/2024 |
3.428.395 |
0,70%
|
41,12
|
40,54
|
42,35
|
40,765
|
22/01/2024 |
4.150.366 |
4,63%
|
39,20
|
39,33
|
41,20
|
40,48
|
19/01/2024 |
2.444.984 |
-0,57%
|
38,91
|
38,335
|
38,975
|
38,67
|
18/01/2024 |
2.817.562 |
0,49%
|
38,91
|
38,29
|
38,975
|
38,87
|
17/01/2024 |
3.083.656 |
-1,78%
|
41,70
|
37,74
|
38,74
|
38,65
|
16/01/2024 |
3.609.618 |
-3,62%
|
41,70
|
39,08
|
40,76
|
39,44
|
15/01/2024 |
2.986.332 |
-3,58%
|
41,70
|
40,83
|
42,15
|
40,92
|
12/01/2024 |
2.986.332 |
-3,58%
|
41,70
|
40,83
|
42,15
|
40,92
|
11/01/2024 |
3.723.762 |
1,44%
|
41,70
|
41,51
|
42,7381
|
42,38
|
10/01/2024 |
2.948.192 |
-1,19%
|
42,05
|
41,425
|
42,48
|
41,7771
|
09/01/2024 |
2.303.239 |
0,17%
|
41,93
|
41,835
|
42,805
|
42,2901
|
08/01/2024 |
3.339.185 |
1,63%
|
42,06
|
41,23
|
42,37
|
42,42
|
05/01/2024 |
3.365.954 |
-2,25%
|
42,13
|
41,60
|
42,66
|
41,70
|
04/01/2024 |
3.034.295 |
1,80%
|
42,05
|
41,22
|
42,9677
|
42,665
|
03/01/2024 |
3.163.600 |
-2,35%
|
42,27
|
41,51
|
42,5901
|
41,98
|
02/01/2024 |
3.447.663 |
-5,97%
|
46,72
|
42,80
|
44,96
|
42,99
|
29/12/2023 |
3.799.673 |
-1,47%
|
46,72
|
45,695
|
47,0286
|
45,75
|