Live Chat

Negocie Hubspot HUBS

Gráfico HUBSPOT ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00780800820840770790810830

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 808.92 9.31 1.16% 799.6 872.23 764.72
3 de fev. de 2025 769.21 14.23 1.88% 754.98 783.8 743.76
27 de jan. de 2025 776.9 57.16 7.94% 719.73 808.51 719.73
20 de jan. de 2025 725.34 22.28 3.16% 703.06 748.27 696.39
13 de jan. de 2025 700.92 11.5 1.66% 689.41 720.03 688.12
6 de jan. de 2025 700.61 -9.12 -1.29% 709.72 713.23 683.4
30 de dez. de 2024 699.41 6.26 0.9% 693.14 702.27 683.28
23 de dez. de 2024 705.06 -8.62 -1.21% 713.67 723.89 696.23
16 de dez. de 2024 716.9 -3.8 -0.53% 720.69 745.96 682.37
9 de dez. de 2024 720.75 -23.68 -3.19% 744.43 747.63 703.87
2 de dez. de 2024 739.42 18.21 2.52% 721.2 759.08 710.7
25 de nov. de 2024 717.93 -25.54 -3.44% 743.46 750.95 709.6
18 de nov. de 2024 742.16 69.88 10.39% 672.27 742.97 652.3
11 de nov. de 2024 675.37 17.44 2.65% 657.93 721.83 657.93
4 de nov. de 2024 655.52 93.46 16.62% 562.06 662.43 560.11
28 de out. de 2024 564.12 0 0% 564.11 572.7 549.41
21 de out. de 2024 563.67 30.29 5.68% 533.37 564.87 521.97
14 de out. de 2024 535.48 -24.64 -4.4% 560.12 561.95 522.13
7 de out. de 2024 556.1 25.56 4.81% 530.54 560.36 517.24
30 de set. de 2024 532.75 0.84 0.15% 531.91 539.4 505.36
23 de set. de 2024 534.44 13.05 2.5% 521.39 543.45 518.86
16 de set. de 2024 524.79 36.09 7.38% 488.69 531.89 485.13
9 de set. de 2024 489.58 -7.4 -1.49% 496.97 501.22 483.9
2 de set. de 2024 494.55 0.04 0% 494.51 508.88 483.56
26 de ago. de 2024 496.48 -4.92 -0.99% 501.4 505.81 486.9
19 de ago. de 2024 500.14 3.3 0.66% 496.84 503.61 480.61
12 de ago. de 2024 495.77 24.94 5.29% 470.82 495.8 461.58
5 de ago. de 2024 471.06 34.45 7.89% 436.6 482.61 432.88
29 de jul. de 2024 464.07 -26.95 -5.49% 491.02 502.02 445.48
22 de jul. de 2024 491.37 11.75 2.44% 479.62 498.37 467.21
15 de jul. de 2024 476.39 4.36 0.92% 472.03 490.15 465.09
8 de jul. de 2024 473.02 -112.65 -19.24% 585.67 592.46 454.34
1 de jul. de 2024 586 7.38 1.27% 578.61 593.75 573.13
24 de jun. de 2024 587.28 22.98 4.07% 564.3 594.54 556.59
17 de jun. de 2024 575.64 3.25 0.56% 572.38 578.25 547.39
10 de jun. de 2024 582.03 -7.85 -1.33% 589.87 601.45 563.96
3 de jun. de 2024 591.91 -17.98 -2.95% 609.88 613.07 583.6
27 de mai. de 2024 609.56 23.25 3.96% 586.31 653.76 578.39
20 de mai. de 2024 586.25 -24.37 -3.99% 610.61 627.14 579.21
13 de mai. de 2024 611.93 20.44 3.45% 591.48 619.53 587.1
6 de mai. de 2024 593.9 -8.22 -1.37% 602.11 620.73 580.25
29 de abr. de 2024 597.98 -32.27 -5.13% 630.25 642.69 579.33
22 de abr. de 2024 627.21 1.09 0.17% 626.12 661.62 617.23
15 de abr. de 2024 628.76 -31.64 -4.8% 660.4 665.1 620.17
8 de abr. de 2024 660.94 -4.44 -0.67% 665.38 679.72 651.24
1 de abr. de 2024 668.59 45.2 7.25% 623.39 685.77 604.53
25 de mar. de 2024 625.69 17.27 2.83% 608.42 633.31 606.79
18 de mar. de 2024 617.12 14.94 2.48% 602.18 629.06 586.83
11 de mar. de 2024 599.35 -0.85 -0.14% 600.19 633.45 596.82
4 de mar. de 2024 602.44 -27.32 -4.34% 629.76 632.63 593.1
26 de fev. de 2024 632.17 28.5 4.72% 603.66 633.09 598.06
19 de fev. de 2024 601.53 3.16 0.52% 598.36 607.52 575.11
12 de fev. de 2024 611.57 -19.24 -3.06% 630.81 631.18 581.23
5 de fev. de 2024 642.03 33.31 5.47% 608.71 657.19 590.28
29 de jan. de 2024 611.22 19.59 3.31% 591.63 632.79 588.2
22 de jan. de 2024 583.72 -5.29 -0.9% 589.01 594.34 576.13
15 de jan. de 2024 578.55 26.65 4.83% 551.89 580.38 544.39
8 de jan. de 2024 560.27 18.64 3.44% 541.62 573.64 539.94
1 de jan. de 2024 536.04 -29.58 -5.23% 565.61 569.19 525.64
25 de dez. de 2023 578.79 3.06 0.53% 575.72 591.16 572.81
18 de dez. de 2023 577.52 23.69 4.27% 553.82 580.49 548.23
11 de dez. de 2023 555.63 59.95 12.09% 495.67 563.34 495.67
4 de dez. de 2023 500.24 -12.24 -2.39% 512.47 515.77 485.02
27 de nov. de 2023 514.17 50.97 11% 463.19 515.18 461.32
20 de nov. de 2023 463.83 -5.45 -1.17% 469.28 479.95 458.95
13 de nov. de 2023 466.68 37.53 8.74% 429.15 469.09 422.03
6 de nov. de 2023 426.11 5.67 1.34% 420.44 447.33 409.98
30 de out. de 2023 420.48 5.11 1.23% 415.37 431.52 407.07
23 de out. de 2023 415.11 -9.58 -2.26% 424.69 435.44 404.92
16 de out. de 2023 427.31 -28.72 -6.3% 456.03 473.1 423.47
9 de out. de 2023 455.12 -19.31 -4.07% 474.42 498.52 443.61
2 de out. de 2023 481.47 -7.7 -1.58% 489.17 503.18 451.43
25 de set. de 2023 490.78 15.13 3.18% 475.64 503.07 462.67
18 de set. de 2023 480.26 -25.19 -4.99% 505.45 512.99 476.27
11 de set. de 2023 510.05 -26.44 -4.93% 536.49 543.09 499.38
4 de set. de 2023 534.29 -14.26 -2.6% 548.55 555.18 529.91
28 de ago. de 2023 551.12 40.44 7.92% 510.67 556.35 504.77
21 de ago. de 2023 509.44 5.54 1.09% 503.9 515.34 496.79
14 de ago. de 2023 502.5 2.62 0.52% 499.87 518.01 484.05
7 de ago. de 2023 505.63 23.44 4.86% 482.18 513.98 473.97
31 de jul. de 2023 481.9 -77.5 -13.86% 559.39 578.78 476.85
24 de jul. de 2023 555.66 11.69 2.15% 543.96 561.16 525.28
17 de jul. de 2023 542.19 -2.31 -0.43% 544.5 569.35 534.62
10 de jul. de 2023 552.81 43.62 8.56% 509.18 565.75 507.2
3 de jul. de 2023 511.06 -16.75 -3.18% 527.81 527.81 494.53
26 de jun. de 2023 527.63 20.74 4.09% 506.89 533.96 501.84
19 de jun. de 2023 510.53 -3.48 -0.68% 514 520.24 497.29
12 de jun. de 2023 516.39 3.27 0.63% 513.11 528.91 488.77
5 de jun. de 2023 511.64 -6.76 -1.31% 518.4 533.39 492.08
29 de mai. de 2023 520.62 18.97 3.78% 501.65 528.82 499.21
22 de mai. de 2023 492.34 13.88 2.9% 478.45 503.3 475.08
15 de mai. de 2023 479.95 21.25 4.63% 458.69 486.13 456.75
8 de mai. de 2023 460.75 19.35 4.38% 441.4 463.98 434.6
1 de mai. de 2023 442.27 23.69 5.66% 418.57 466.75 404.52
24 de abr. de 2023 419.99 0.75 0.17% 419.24 427.81 397.87
17 de abr. de 2023 421.98 8.67 2.09% 413.31 422.86 406.44
10 de abr. de 2023 414.3 17.41 4.38% 396.89 425.8 391.22
3 de abr. de 2023 405.15 -14.79 -3.52% 419.93 427.11 388.66
27 de mar. de 2023 427.51 33.3 8.44% 394.21 430.25 390.44
20 de mar. de 2023 393.46 3 0.76% 390.46 403.94 379.1
13 de mar. de 2023 394.9 34.22 9.49% 360.67 403.4 353.29
6 de mar. de 2023 368.69 -37.13 -9.15% 405.81 412.83 365.18
27 de fev. de 2023 407.78 17.26 4.42% 390.51 407.85 375.33
20 de fev. de 2023 384.11 -11.56 -2.92% 395.66 401.74 377.03
13 de fev. de 2023 405.47 60.54 17.55% 344.93 412.73 340.62
6 de fev. de 2023 344.61 -13.46 -3.76% 358.07 374.66 342.25
30 de jan. de 2023 364.48 14.75 4.22% 349.72 398.62 332.39
23 de jan. de 2023 357.02 28.43 8.65% 328.59 361.19 326.6
16 de jan. de 2023 329.04 21.41 6.95% 307.63 330.36 303.41
9 de jan. de 2023 313.22 34.79 12.49% 278.43 316.75 277.38
2 de jan. de 2023 270.42 -23.14 -7.89% 293.56 302.69 266.47
26 de dez. de 2022 287.55 13.49 4.92% 274.06 294.73 266.87
19 de dez. de 2022 279.46 -10.05 -3.47% 289.5 298.16 272.59
12 de dez. de 2022 293.34 0.42 0.14% 292.91 320.96 291.83
5 de dez. de 2022 289.31 -11.7 -3.89% 301.01 301.01 264.59
28 de nov. de 2022 301.9 14.4 5.01% 287.49 312.31 276.12
21 de nov. de 2022 288.65 23.85 9.01% 264.79 292.94 255.33
14 de nov. de 2022 271.63 -23.57 -7.99% 295.2 310.58 268.38
7 de nov. de 2022 303.69 40.16 15.23% 263.53 320.22 248.47
31 de out. de 2022 263.41 -20.72 -7.3% 284.13 313.22 254.62
24 de out. de 2022 289.28 31.4 12.18% 257.87 292.63 251.94
17 de out. de 2022 264.95 5.5 2.11% 259.45 284.82 250.44
10 de out. de 2022 254.49 -26.35 -9.39% 280.84 280.91 243.35
3 de out. de 2022 279.96 6.48 2.37% 273.47 304.87 271.05
26 de set. de 2022 267.54 -4.17 -1.54% 271.71 286.72 267.18
19 de set. de 2022 272.25 -17.63 -6.09% 289.88 295.35 260.97
12 de set. de 2022 289.46 -44.63 -13.36% 334.09 338.08 284.95
5 de set. de 2022 329.93 14.68 4.65% 315.25 332.18 280.75
29 de ago. de 2022 313.05 -18.79 -5.67% 331.84 348.44 301.8
22 de ago. de 2022 333.24 -3.83 -1.14% 337.07 355.56 333.24
15 de ago. de 2022 350.02 -41.98 -10.71% 391.99 395.49 343.92
8 de ago. de 2022 385.17 16.31 4.42% 368.85 409.96 361.04
1 de ago. de 2022 370.11 74.74 25.3% 295.37 384.03 293.59
25 de jul. de 2022 307.01 16.68 5.74% 290.33 308.4 267.8
18 de jul. de 2022 298.38 19.25 6.89% 279.13 322.37 267.05
11 de jul. de 2022 271.47 -26.91 -9.02% 298.38 298.86 256.45
4 de jul. de 2022 303.79 2.09 0.69% 301.7 330.8 295.37
27 de jun. de 2022 312.72 -28.94 -8.48% 341.66 341.66 286.06
20 de jun. de 2022 342.11 39.29 12.97% 302.82 344.78 293.13
13 de jun. de 2022 290.31 -17.38 -5.65% 307.68 314.59 277.71
6 de jun. de 2022 323.8 -35.46 -9.88% 359.26 371.74 315.26
30 de mai. de 2022 351.46 1.97 0.56% 349.48 380.15 331.68
23 de mai. de 2022 349.28 29.22 9.13% 320.05 351.44 302.79
16 de mai. de 2022 331.01 -15.57 -4.49% 346.57 356.27 304.37
9 de mai. de 2022 354.46 14.66 4.31% 339.79 358.44 292.72
2 de mai. de 2022 353.48 -15.79 -4.28% 369.27 391.36 324.41
25 de abr. de 2022 378.21 -10.97 -2.82% 389.17 410.03 364.87
18 de abr. de 2022 394.73 -44.58 -10.15% 439.31 462.62 391.02
11 de abr. de 2022 442.54 17.25 4.05% 425.29 471.87 418.73
4 de abr. de 2022 436.59 -51.42 -10.54% 488 510.2 433.41
28 de mar. de 2022 490.34 23.6 5.05% 466.73 526.66 464.51
21 de mar. de 2022 462.6 -22.5 -4.64% 485.1 492.24 446.72
14 de mar. de 2022 487.42 80.21 19.69% 407.21 492.31 377.79
7 de mar. de 2022 414.53 -48.34 -10.45% 462.86 464.96 397.51
28 de fev. de 2022 458.63 -61.62 -11.85% 520.24 545.66 449.21
21 de fev. de 2022 519.35 26.82 5.44% 492.53 525.56 446.84
14 de fev. de 2022 497.29 -26.7 -5.1% 523.99 568 493.06
7 de fev. de 2022 545.39 72.88 15.42% 472.51 586.68 465.52
31 de jan. de 2022 469.87 7.07 1.52% 462.79 498.95 446.37
24 de jan. de 2022 455.18 45.5 11.1% 409.68 472.56 401.74
17 de jan. de 2022 427.07 -14.98 -3.39% 442.04 475.94 424.57
10 de jan. de 2022 458.72 -29.89 -6.12% 488.61 541.62 450.09
3 de jan. de 2022 508.66 -141.52 -21.77% 650.18 652.56 496.59
27 de dez. de 2021 655.68 -26.66 -3.91% 682.33 689 641.94
20 de dez. de 2021 670.99 27.81 4.32% 643.18 687.43 632.79
13 de dez. de 2021 660.5 -63.8 -8.81% 724.3 747.76 637.26
6 de dez. de 2021 722.62 3.46 0.48% 719.16 788.52 676.72
29 de nov. de 2021 745 -66.75 -8.23% 811.75 859.33 701.88
22 de nov. de 2021 796.79 -30.75 -3.72% 827.54 831.97 733.61
15 de nov. de 2021 822.27 -13.61 -1.63% 835.87 865.44 818.02
8 de nov. de 2021 840.9 43.4 5.44% 797.49 852.82 797.49
1 de nov. de 2021 797.61 -7.88 -0.98% 805.48 821 759.54
25 de out. de 2021 806.27 -12.81 -1.57% 819.07 839.18 791.09
18 de out. de 2021 812.4 22.12 2.8% 790.27 818.25 783.06
11 de out. de 2021 790.88 118.18 17.56% 672.69 816.5 666.94
4 de out. de 2021 679.89 8.5 1.26% 671.39 691 620.9
27 de set. de 2021 683.79 -29.37 -4.12% 713.15 713.71 651.5
20 de set. de 2021 732.14 62.88 9.39% 669.26 735.76 669.26
13 de set. de 2021 696.57 28.56 4.27% 668.01 709.66 645.29
6 de set. de 2021 670.5 -28.01 -4.01% 698.51 705.5 666.55
30 de ago. de 2021 703.43 0.91 0.13% 702.51 713.55 674.9
23 de ago. de 2021 703.05 41.43 6.26% 661.61 704.63 661.61
16 de ago. de 2021 661.76 2.62 0.39% 659.13 665.99 635.09
9 de ago. de 2021 665.46 11.17 1.7% 654.29 677.53 643.86
2 de ago. de 2021 659.01 65.6 11.05% 593.41 660.53 570.85
26 de jul. de 2021 593.49 24.39 4.28% 569.09 597.49 567.96
19 de jul. de 2021 580.54 31.36 5.71% 549.18 593.24 541.04
12 de jul. de 2021 558.89 -46 -7.61% 604.89 611.1 540.06
5 de jul. de 2021 599.11 5.48 0.92% 593.63 615.49 576.91
28 de jun. de 2021 587.69 1.98 0.33% 585.71 604.49 571.81
21 de jun. de 2021 580.29 -4.02 -0.69% 584.31 604.21 563.54
14 de jun. de 2021 588.91 68.67 13.2% 520.23 595.33 514.83
7 de jun. de 2021 516.28 32.14 6.64% 484.13 519.29 484.13
31 de mai. de 2021 490.18 -10.12 -2.03% 500.29 505.34 466.89
24 de mai. de 2021 501.73 -4.38 -0.87% 506.1 518.28 486.44
17 de mai. de 2021 505.12 17.64 3.62% 487.47 511.98 464.25
10 de mai. de 2021 498.05 2.72 0.54% 495.33 515.7 460.87
3 de mai. de 2021 509.12 -18.1 -3.44% 527.21 538.14 473.1
26 de abr. de 2021 526.4 -35.43 -6.31% 561.82 574.33 522.67
19 de abr. de 2021 563.27 50.74 9.89% 512.53 564.08 488.68

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

6.46

Spread (%)

0.7986 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

813.63

Fechamento anterior

815.84

Alta/baixa em 52 semanas

432.88 - 872.23

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat