Mercado fechará em 4 h 25 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
57,22-5,59 (-8,90%)
A partir de 11:35AM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202460,6660,7456,1057,2257,229.962.494
25 de abr. de 202459,9363,2159,6662,8162,818.400.300
24 de abr. de 202461,7162,4460,7261,8361,833.181.900
23 de abr. de 202459,0062,4458,9061,7461,745.653.800
22 de abr. de 202457,3158,6356,1658,5758,573.926.100
19 de abr. de 202457,5458,5656,3256,9056,903.555.100
18 de abr. de 202457,6558,9257,2558,6958,693.120.700
17 de abr. de 202458,1858,5157,4357,5957,592.856.300
16 de abr. de 202458,6258,8757,4757,8257,823.465.400
15 de abr. de 202459,9660,3858,4058,9458,943.418.300
12 de abr. de 202460,7461,4559,7759,9059,902.995.300
11 de abr. de 202461,6061,9960,4061,9561,952.256.500
10 de abr. de 202460,5461,5660,1261,1461,143.394.200
09 de abr. de 202461,1763,2160,8862,8562,853.941.800
08 de abr. de 202460,0061,2859,4860,8560,852.694.400
05 de abr. de 202459,9160,6058,4059,8359,835.183.500
04 de abr. de 202462,7663,0360,1960,2460,244.081.900
03 de abr. de 202462,2562,5461,5062,2262,223.496.100
02 de abr. de 202462,8163,1761,5362,8562,852.994.800
01 de abr. de 202465,2765,4563,2564,1964,193.664.000
28 de mar. de 202465,8666,6564,8265,1765,173.435.500
27 de mar. de 202465,1965,6164,1765,5865,582.646.000
26 de mar. de 202465,1365,8064,0364,6564,653.197.000
25 de mar. de 202463,9764,9663,3964,6464,642.971.000
22 de mar. de 202463,8864,3062,7463,5863,583.329.000
21 de mar. de 202465,1565,4963,8263,8363,833.915.800
20 de mar. de 202464,1865,5763,4664,9564,954.677.900
19 de mar. de 202464,2566,1263,7164,5464,545.830.800
18 de mar. de 202464,0064,2562,8263,3763,373.746.300
15 de mar. de 202464,4265,2463,7863,9963,993.718.400
14 de mar. de 202465,1766,7563,4664,6664,664.912.500
13 de mar. de 202463,9966,0563,7564,4764,473.290.600
12 de mar. de 202464,5565,1762,9764,1364,133.725.400
11 de mar. de 202464,2765,5563,8364,4164,413.960.500
08 de mar. de 202463,6465,7863,3464,5064,505.391.400
07 de mar. de 202462,7563,2461,3563,0763,074.762.600
06 de mar. de 202462,7363,3061,3062,6762,675.141.300
05 de mar. de 202462,3564,7362,0462,7962,795.956.300
04 de mar. de 202463,2063,7761,1063,0263,026.593.700
01 de mar. de 202463,4163,8262,6263,3563,354.715.000
29 de fev. de 202464,7465,0462,8163,1863,185.618.200
28 de fev. de 202463,0064,7762,7563,7163,715.206.600
27 de fev. de 202462,9464,0961,4763,8363,838.088.300
26 de fev. de 202464,4565,8663,6364,3564,356.193.900
23 de fev. de 202463,1965,2062,8564,4864,488.515.100
22 de fev. de 202465,0665,3062,2663,2963,2913.240.500
21 de fev. de 202466,5868,0163,5763,9063,9012.825.300
20 de fev. de 202468,0368,3866,0067,2567,2519.209.900
16 de fev. de 202476,9778,6171,0072,0072,0040.138.100
15 de fev. de 202491,7595,1791,0794,5094,5013.249.800
14 de fev. de 202490,7691,9087,3091,2491,246.883.400
13 de fev. de 202494,1495,8887,6089,9489,9410.965.600
12 de fev. de 202496,0099,8096,0098,5798,575.782.500
09 de fev. de 202495,4596,8893,7695,8095,803.980.200
08 de fev. de 202495,7598,5493,0994,7094,705.812.300
07 de fev. de 202493,5096,0691,8794,4994,495.037.300
06 de fev. de 202489,0193,5488,6393,4893,486.738.000
05 de fev. de 202490,0090,5286,7587,7587,754.352.600
02 de fev. de 202489,0691,2187,9091,0391,033.620.300
01 de fev. de 202488,9190,3987,2288,6588,652.883.300
31 de jan. de 202490,0092,2688,0388,0688,064.019.100
30 de jan. de 202492,4092,6289,8790,9290,923.722.100
29 de jan. de 202489,1693,3389,0093,2793,274.556.000
26 de jan. de 202489,5391,5888,5589,0089,003.280.500
25 de jan. de 202489,1190,9687,9588,8388,834.380.200
24 de jan. de 202493,2694,7688,1788,2388,236.665.700
23 de jan. de 202489,9590,9988,5690,9790,975.154.400
22 de jan. de 202488,0391,5686,6788,4688,465.885.300
19 de jan. de 202485,7787,1083,6087,0787,075.826.500
18 de jan. de 202485,0785,2682,4584,0684,064.361.000
17 de jan. de 202483,2384,0481,8084,0184,014.642.000
16 de jan. de 202485,0787,1584,2384,7984,794.592.800
12 de jan. de 202486,4487,3585,2586,0586,054.714.800
11 de jan. de 202489,2690,0085,5786,6586,656.816.500
10 de jan. de 202491,5991,6488,4089,6989,695.716.900
09 de jan. de 202492,3893,4590,3691,6091,604.711.900
08 de jan. de 202489,8694,9089,8693,9593,957.044.700
05 de jan. de 202487,0091,0286,6989,2989,295.170.900
04 de jan. de 202486,7989,7985,7187,9187,915.167.400
03 de jan. de 202487,6188,3985,8786,6186,614.499.000
02 de jan. de 202490,5590,6788,1289,0089,004.729.900
29 de dez. de 202393,6594,0091,0991,6691,664.051.400
28 de dez. de 202393,6395,1093,1194,1094,103.780.100
27 de dez. de 202395,2096,0792,6494,2394,235.462.800
26 de dez. de 202391,6595,4091,1794,9094,905.771.700
22 de dez. de 202392,9095,3790,0591,3491,348.517.500
21 de dez. de 202390,7392,0889,5292,0492,045.068.500
20 de dez. de 202393,7293,9888,7189,1189,117.732.200
19 de dez. de 202394,3096,4093,7794,4294,424.833.300
18 de dez. de 202393,3096,2893,1993,4993,496.680.000
15 de dez. de 2023100,00100,1895,5495,9395,939.164.300
14 de dez. de 2023103,98108,84100,95102,88102,887.486.700
13 de dez. de 2023100,88102,9196,29101,68101,687.002.000
12 de dez. de 2023103,34103,60100,03100,98100,983.589.900
11 de dez. de 2023103,36103,81101,53102,97102,973.249.200
08 de dez. de 2023101,00104,16100,12103,36103,363.995.100
07 de dez. de 2023102,50103,71100,58100,68100,683.877.000
06 de dez. de 2023106,66106,73102,07102,36102,364.281.700
05 de dez. de 2023103,35105,69102,63105,19105,193.917.900
04 de dez. de 2023101,80106,65101,47104,48104,485.267.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...