Live Chat

Negocie Robinhood HOOD

Gráfico Robinhood ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 65.124 8.71 15.44% 56.4103 65.8718 52.9008
3 de fev. de 2025 55.6924 7 14.39% 48.6835 55.8121 48.5738
27 de jan. de 2025 51.8041 3.4 7.04% 48.3944 53.3495 46.5001
20 de jan. de 2025 50.9367 1.28 2.59% 49.6506 51.8939 47.9956
13 de jan. de 2025 47.9557 9.53 24.8% 38.4244 49.1222 38.3247
6 de jan. de 2025 39.9498 -1.79 -4.28% 41.7344 43.0405 38.6437
30 de dez. de 2024 41.1661 3.2 8.42% 37.9658 41.206 36.9189
23 de dez. de 2024 38.9229 0.99 2.62% 37.9259 40.3486 36.9488
16 de dez. de 2024 38.225 -2.49 -6.1% 40.7075 43.6985 34.237
9 de dez. de 2024 40.1392 -1.32 -3.18% 41.4553 41.9538 35.9618
2 de dez. de 2024 41.5649 3.53 9.3% 38.0256 41.5849 36.4802
25 de nov. de 2024 37.3975 -1.82 -4.63% 39.212 39.6008 36.0216
18 de nov. de 2024 36.56 3.72 11.35% 32.8312 37.9658 32.8212
11 de nov. de 2024 32.223 -0.21 -0.65% 32.4324 34.2071 31.1563
4 de nov. de 2024 30.4783 6.72 28.33% 23.7485 30.5281 23.4594
28 de out. de 2024 23.8782 -3.68 -13.36% 27.5571 28.4843 22.931
21 de out. de 2024 26.9689 0.42 1.61% 26.5401 27.6568 26.0915
14 de out. de 2024 26.7695 -0.06 -0.23% 26.8293 27.2281 25.8223
7 de out. de 2024 26.2111 3.32 14.55% 22.8812 26.5202 22.6518
30 de set. de 2024 22.8213 -0.96 -4.03% 23.7785 23.7785 21.9739
23 de set. de 2024 23.7685 1.02 4.51% 22.7416 23.8881 22.1234
16 de set. de 2024 22.6718 0.98 4.55% 21.6848 23.8383 21.4255
9 de set. de 2024 21.9938 3 15.8% 18.9929 22.3527 18.7635
2 de set. de 2024 18.8632 -0.84 -4.26% 19.7007 20.1693 18.6439
26 de ago. de 2024 20.0796 -0.91 -4.33% 20.9869 21.4654 19.7705
19 de ago. de 2024 21.0666 1.13 5.7% 19.93 21.1264 19.4614
12 de ago. de 2024 19.95 1.55 8.45% 18.3947 19.9998 18.0457
5 de ago. de 2024 17.8563 3.45 24.03% 14.3967 18.2152 13.9281
29 de jul. de 2024 17.8164 -3.68 -17.12% 21.4953 21.7645 17.6369
22 de jul. de 2024 21.0766 -2.25 -9.62% 23.3198 23.928 20.5681
15 de jul. de 2024 23.3298 0.54 2.4% 22.7815 24.7954 22.592
8 de jul. de 2024 22.1833 -0.5 -2.2% 22.6818 23.1803 21.6848
1 de jul. de 2024 22.6219 -0.13 -0.57% 22.7515 23.0506 21.6548
24 de jun. de 2024 22.612 0.74 3.42% 21.8642 23.25 20.8074
17 de jun. de 2024 22.1932 -0.25 -1.12% 22.4425 22.6518 21.1165
10 de jun. de 2024 22.3527 0.05 0.26% 22.2929 24.1972 22.0536
3 de jun. de 2024 22.1035 0.09 0.45% 22.0038 23.599 20.3089
27 de mai. de 2024 20.8273 0 0.04% 20.8174 22.253 19.9799
20 de mai. de 2024 20.4186 0.35 1.78% 20.0596 21.1364 18.9929
13 de mai. de 2024 19.9998 3.28 19.61% 16.7197 20.269 16.5801
6 de mai. de 2024 16.1913 -1.6 -8.97% 17.7865 19.3817 16.1813
29 de abr. de 2024 17.8662 -0.12 -0.67% 17.9859 18.2152 16.281
22 de abr. de 2024 17.8064 0.79 4.68% 17.0088 17.8264 16.5203
15 de abr. de 2024 16.5801 -1.39 -7.72% 17.9659 18.2052 16.4106
8 de abr. de 2024 17.9061 -1 -5.28% 18.9031 18.9829 17.627
1 de abr. de 2024 18.3548 -1.45 -7.31% 19.8004 20.0896 18.0158
25 de mar. de 2024 20.0397 1.72 9.41% 18.3149 20.4684 18.295
18 de mar. de 2024 18.2252 0.22 1.27% 17.9959 19.3418 16.6399
11 de mar. de 2024 18.0956 1.08 6.38% 17.0088 18.9829 16.1315
4 de mar. de 2024 16.939 0.06 0.41% 16.8692 17.5572 15.613
26 de fev. de 2024 16.5203 1.77 12.03% 14.7456 16.5402 14.7456
19 de fev. de 2024 14.4366 0.3 2.18% 14.1275 14.4465 13.3498
12 de fev. de 2024 13.958 2.26 19.35% 11.6948 14.307 11.4555
5 de fev. de 2024 11.5154 0.69 6.45% 10.8175 11.5552 10.4785
29 de jan. de 2024 10.9072 0.14 1.39% 10.7576 11.2661 10.5782
22 de jan. de 2024 10.7576 -0.05 -0.47% 10.8075 11.2561 10.5782
15 de jan. de 2024 10.6579 -0.13 -1.21% 10.7875 10.9869 10.3489
8 de jan. de 2024 10.9869 -1.06 -8.78% 12.0438 12.5323 10.957
1 de jan. de 2024 11.8643 -0.74 -5.86% 12.6021 12.6918 11.5851
25 de dez. de 2023 12.7118 -0.22 -1.7% 12.9311 13.4595 12.4725
18 de dez. de 2023 12.9112 1.34 11.63% 11.5652 13.3598 11.4655
11 de dez. de 2023 11.645 0.25 2.27% 11.3857 12.2731 11.0866
4 de dez. de 2023 11.6848 2.28 24.28% 9.4017 11.6948 9.302
27 de nov. de 2023 9.2821 1.03 12.57% 8.2452 9.3519 8.1854
20 de nov. de 2023 8.2552 0.24 3.11% 8.0059 8.2651 7.9361
13 de nov. de 2023 8.0657 -0.11 -1.35% 8.1754 8.6739 7.8863
6 de nov. de 2023 8.1953 -1.55 -15.87% 9.7407 9.8105 7.8962
30 de out. de 2023 9.6609 0.65 7.3% 9.0029 9.7507 8.8733
23 de out. de 2023 8.8633 -0.19 -2.1% 9.0528 9.5612 8.8633
16 de out. de 2023 9.1126 -0.1 -1.09% 9.2123 9.6011 8.8434
9 de out. de 2023 9.1126 -0.74 -7.5% 9.8504 10.1495 9.0926
2 de out. de 2023 9.8902 0.12 1.32% 9.7606 9.9501 9.3917
25 de set. de 2023 9.7706 0.22 2.4% 9.5413 9.97 9.4117
18 de set. de 2023 9.6609 -0.95 -8.93% 10.6081 10.7477 9.6111
11 de set. de 2023 10.628 -0.16 -1.48% 10.7875 10.967 10.3887
4 de set. de 2023 10.7078 -0.14 -1.29% 10.8474 10.9072 10.4685
28 de ago. de 2023 11.0767 0.48 4.61% 10.5881 11.3259 10.4386
21 de ago. de 2023 10.5084 0.23 2.33% 10.2691 10.5582 10.0996
14 de ago. de 2023 10.1993 -0.43 -4.04% 10.628 10.638 9.8803
7 de ago. de 2023 10.6679 -0.62 -5.48% 11.286 11.4555 10.5782
31 de jul. de 2023 11.2163 -1.52 -11.91% 12.7317 12.971 11.0767
24 de jul. de 2023 12.6918 -0.08 -0.63% 12.7716 12.8912 12.0537
17 de jul. de 2023 12.7118 0.41 3.4% 12.293 13.1903 12.1734
10 de jul. de 2023 12.3429 1.49 13.78% 10.8474 12.5622 10.4984
3 de jul. de 2023 10.7377 0.75 7.59% 9.98 10.8673 9.97
26 de jun. de 2023 9.9501 0.5 5.38% 9.4416 10.4785 9.3319
19 de jun. de 2023 9.4615 -0.48 -4.82% 9.9401 10.0099 9.0627
12 de jun. de 2023 9.9899 0.64 6.93% 9.3419 10.1893 9.2023
5 de jun. de 2023 9.3818 0.09 1.07% 9.2821 9.7507 8.5742
29 de mai. de 2023 9.292 0.36 4.13% 8.9232 9.292 8.7138
22 de mai. de 2023 8.8135 0.37 4.49% 8.4346 8.8434 8.4147
15 de mai. de 2023 8.4346 -0.14 -1.63% 8.5742 8.7138 8.2751
8 de mai. de 2023 8.7038 -0.11 -1.25% 8.8135 9.9102 8.6938
1 de mai. de 2023 8.8135 0.07 0.91% 8.7337 8.8235 8.1854
24 de abr. de 2023 8.8035 -0.75 -7.83% 9.5513 9.651 8.6739
17 de abr. de 2023 9.6211 -0.08 -0.82% 9.7006 9.99 9.5214
10 de abr. de 2023 9.97 0.02 0.3% 9.9401 10.1596 9.6207
3 de abr. de 2023 9.98 0.35 3.73% 9.6207 10.0499 9.491
27 de mar. de 2023 9.6507 0.99 11.53% 8.6527 9.7006 8.503
20 de mar. de 2023 8.6527 -0.36 -3.99% 9.0119 9.3812 8.3533
13 de mar. de 2023 9.1616 0.37 4.31% 8.7824 9.3513 8.6227
6 de mar. de 2023 8.982 -0.9 -9.1% 9.8802 10.0099 8.483
27 de fev. de 2023 9.8902 0.27 2.9% 9.6107 10.1297 9.1916
20 de fev. de 2023 9.5409 -0.54 -5.35% 10.0798 10.2694 9.4511
13 de fev. de 2023 10.3193 0.38 3.91% 9.9301 10.8882 9.7804
6 de fev. de 2023 9.96 -0.61 -5.77% 10.5688 11.0079 9.8203
30 de jan. de 2023 10.6986 0.34 3.37% 10.3493 11.487 9.99
23 de jan. de 2023 10.3592 0.89 9.49% 9.461 10.5189 9.3113
16 de jan. de 2023 9.501 0.09 1.06% 9.4012 9.6507 9.0219
9 de jan. de 2023 9.2814 0.89 10.71% 8.3832 9.4111 8.3333
2 de jan. de 2023 8.2435 -0.02 -0.25% 8.2634 8.3533 7.8942
26 de dez. de 2022 8.0938 0.4 5.32% 7.6846 8.1437 7.5349
19 de dez. de 2022 7.9241 -0.43 -5.14% 8.3533 8.4231 7.6746
12 de dez. de 2022 8.5728 -0.73 -7.84% 9.3014 10.1896 8.3433
5 de dez. de 2022 9.2814 -0.71 -7.1% 9.99 10.1397 9.1317
28 de nov. de 2022 9.96 0.63 6.85% 9.3213 10.0499 9.0119
21 de nov. de 2022 9.3612 0.4 4.56% 8.9521 9.471 8.6227
14 de nov. de 2022 9.1716 -1.03 -10.08% 10.1996 10.3592 9.0119
7 de nov. de 2022 10.4491 -1.97 -15.84% 12.4151 12.5149 8.2634
31 de out. de 2022 12.2455 0.74 6.51% 11.497 12.7245 11.2874
24 de out. de 2022 11.487 1.56 15.79% 9.9201 11.5369 9.6806
17 de out. de 2022 10.0798 -0.19 -1.85% 10.2694 10.7485 9.491
10 de out. de 2022 9.8602 -0.85 -7.93% 10.7085 10.968 9.8203
3 de out. de 2022 10.7684 0.69 6.93% 10.0698 11.1477 9.6806
26 de set. de 2022 10.0598 0.63 6.77% 9.4211 10.4491 9.2016
19 de set. de 2022 9.4111 -0.61 -6.08% 10.0199 11.0678 9.1417
12 de set. de 2022 10.1996 -0.56 -5.2% 10.7584 11.5868 10.1796
5 de set. de 2022 10.5688 1.2 12.9% 9.3612 10.8982 9.3213
29 de ago. de 2022 9.4211 0.21 2.38% 9.2016 9.6706 8.972
22 de ago. de 2022 9.3513 0.45 5.16% 8.8922 9.8303 8.8622
15 de ago. de 2022 9.2415 -1.65 -15.13% 10.8882 11.5568 9.1716
8 de ago. de 2022 10.8882 0.48 4.7% 10.3992 11.2674 9.98
1 de ago. de 2022 10.3393 1.41 15.88% 8.9221 11.3173 8.6826
25 de jul. de 2022 9.002 0.16 1.92% 8.8323 9.1517 8.3533
18 de jul. de 2022 9.0618 0.5 5.95% 8.5529 9.471 8.5329
11 de jul. de 2022 8.3832 -0.48 -5.41% 8.8622 8.8622 8.0339
4 de jul. de 2022 8.972 1.1 14.08% 7.8642 9.2215 7.7545
27 de jun. de 2022 8.1636 0.05 0.73% 8.1038 9.6606 7.8044
20 de jun. de 2022 7.974 0.43 5.82% 7.5349 8.3533 7.3652
13 de jun. de 2022 7.1656 -0.09 -1.24% 7.2555 7.465 6.7964
6 de jun. de 2022 7.7844 -1.6 -17.03% 9.3812 9.7704 7.5948
30 de mai. de 2022 9.1317 -1.28 -12.28% 10.4091 10.5189 9.0319
23 de mai. de 2022 10.3592 0.49 5.06% 9.8602 10.3892 8.9421
16 de mai. de 2022 10.0499 -0.16 -1.57% 10.2095 10.5788 9.481
9 de mai. de 2022 10.6586 0.8 8.2% 9.8503 10.8183 7.6846
2 de mai. de 2022 10.0798 0.41 4.33% 9.6606 10.9381 9.5608
25 de abr. de 2022 9.7804 -0.34 -3.36% 10.1197 10.7485 9.0419
18 de abr. de 2022 10.2195 -1.11 -9.78% 11.3273 11.6067 10.1297
11 de abr. de 2022 11.3473 0.34 3.17% 10.998 12.0459 10.8083
4 de abr. de 2022 11.2175 -2.26 -16.75% 13.473 13.8922 11.0379
28 de mar. de 2022 13.48 1 8.09% 12.47 16.48 12.27
21 de mar. de 2022 12.38 -0.82 -6.22% 13.2 13.85 12.26
14 de mar. de 2022 13.45 2.71 25.34% 10.73 13.94 10.19
7 de mar. de 2022 11 -0.25 -2.14% 11.24 12.46 11
28 de fev. de 2022 10.97 -0.63 -5.44% 11.6 12.25 10.85
21 de fev. de 2022 11.61 0.2 1.84% 11.4 11.73 10.13
14 de fev. de 2022 11.81 -1.47 -11.07% 13.28 14.05 11.63
7 de fev. de 2022 13.32 -1.65 -10.97% 14.96 15.23 12.92
31 de jan. de 2022 15.14 2.75 22.19% 12.39 15.32 11.85
24 de jan. de 2022 12.74 0.4 3.24% 12.34 13.57 10.01
17 de jan. de 2022 12.99 -1.75 -11.88% 14.74 14.95 12.77
10 de jan. de 2022 15.18 -0.32 -2.01% 15.49 17.2 14.72
3 de jan. de 2022 15.89 -2.06 -11.43% 17.94 18.92 14.79
27 de dez. de 2021 17.75 -0.75 -4.06% 18.5 18.75 16.68
20 de dez. de 2021 18.87 0.49 2.66% 18.38 19.24 17.58
13 de dez. de 2021 19.09 -0.72 -3.59% 19.8 20.19 17.07
6 de dez. de 2021 20.13 -0.88 -4.15% 21 23.73 19.8
29 de nov. de 2021 21.64 -6.43 -22.91% 28.07 28.07 21.5
22 de nov. de 2021 27.79 -1.27 -4.34% 29.05 29.35 26.54
15 de nov. de 2021 28.9 -6.31 -17.9% 35.2 35.56 28.78
8 de nov. de 2021 35.16 -1.4 -3.81% 36.55 38.13 33.75
1 de nov. de 2021 36.92 1.85 5.3% 35.06 37.93 34.3
25 de out. de 2021 34.9 -4.82 -12.14% 39.72 40.21 33.99
18 de out. de 2021 39.62 -1.25 -3.04% 40.86 43.31 39.6
11 de out. de 2021 40.99 -0.09 -0.22% 41.08 42.45 39.77
4 de out. de 2021 41.6 0.13 0.31% 41.47 42.8 40.21
27 de set. de 2021 41.79 -3.18 -7.06% 44.96 45.91 41
20 de set. de 2021 44.76 4.07 10% 40.69 47.79 40.01
13 de set. de 2021 42.39 1.23 2.98% 41.16 42.87 39.14
6 de set. de 2021 41.18 -1.87 -4.35% 43.05 43.24 39.8
30 de ago. de 2021 43.42 -2.65 -5.76% 46.07 47.09 42
23 de ago. de 2021 46.81 3.08 7.04% 43.73 50.96 43.2
16 de ago. de 2021 42.6 -6.86 -13.86% 49.45 52.03 42.4
9 de ago. de 2021 50.41 -9.21 -15.44% 59.61 78.01 47.5
2 de ago. de 2021 54.97 -4.65 -7.79% 59.61 78.01 50.37
26 de jul. de 2021 34.4655 29.48 591.38% 4.985 37.922 4.985

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

0.4020

Spread (%)

0.6173 %

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

63.7183

Fechamento anterior

63.6585

Alta/baixa em 52 semanas

13.3498 - 65.8718

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