São Paulo - Delayed Quote BRL

Roku, Inc. (R1KU34.SA)

Compare
20.79 -0.18 (-0.86%)
At close: September 13 at 4:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 20.80 20.97 20.79 20.79 20.79 25
Sep 12, 2024 20.55 20.97 20.55 20.97 20.97 813
Sep 11, 2024 18.44 18.44 18.44 18.44 18.44 -
Sep 10, 2024 18.44 18.44 18.44 18.44 18.44 1,200
Sep 9, 2024 18.60 18.60 18.12 18.12 18.12 4,731
Sep 6, 2024 18.62 18.62 18.10 18.10 18.10 1,531
Sep 5, 2024 18.98 19.09 18.40 18.62 18.62 2,081
Sep 4, 2024 18.29 18.50 17.86 17.86 17.86 351
Sep 3, 2024 18.76 18.76 18.50 18.50 18.50 500
Sep 2, 2024 19.42 19.42 19.42 19.42 19.42 -
Aug 30, 2024 19.42 19.42 19.42 19.42 19.42 -
Aug 29, 2024 19.20 19.42 19.20 19.42 19.42 1,121
Aug 28, 2024 18.74 18.74 18.60 18.60 18.60 235
Aug 27, 2024 19.26 19.26 19.26 19.26 19.26 5
Aug 26, 2024 18.92 19.02 18.90 19.00 19.00 61
Aug 23, 2024 17.96 19.18 17.96 18.90 18.90 569
Aug 22, 2024 17.24 17.30 17.24 17.30 17.30 9
Aug 21, 2024 16.91 16.98 16.91 16.98 16.98 11
Aug 20, 2024 16.89 16.89 16.89 16.89 16.89 10
Aug 19, 2024 16.56 16.56 16.56 16.56 16.56 600
Aug 16, 2024 16.14 16.14 16.14 16.14 16.14 1
Aug 15, 2024 15.65 16.17 15.65 15.98 15.98 4,564
Aug 14, 2024 15.24 15.36 15.24 15.36 15.36 2,000
Aug 13, 2024 15.27 15.57 15.27 15.57 15.57 810
Aug 12, 2024 15.20 15.20 14.74 14.74 14.74 747
Aug 9, 2024 15.26 15.26 15.26 15.26 15.26 1
Aug 8, 2024 15.16 15.52 15.16 15.28 15.28 833
Aug 7, 2024 15.38 15.38 15.00 15.00 15.00 710
Aug 6, 2024 14.82 15.06 14.82 15.06 15.06 181
Aug 5, 2024 14.30 15.12 14.16 14.82 14.82 743
Aug 2, 2024 15.56 15.56 15.55 15.55 15.55 778
Aug 1, 2024 16.40 16.46 15.66 15.74 15.74 823
Jul 31, 2024 16.48 16.48 16.48 16.48 16.48 330
Jul 30, 2024 16.34 16.34 16.09 16.09 16.09 832
Jul 29, 2024 16.54 16.54 16.33 16.33 16.33 114
Jul 26, 2024 16.37 16.37 16.37 16.37 16.37 -
Jul 25, 2024 16.24 16.37 16.24 16.37 16.37 500
Jul 24, 2024 16.00 16.12 15.86 15.94 15.94 731
Jul 23, 2024 17.07 17.12 17.07 17.12 17.12 1,355
Jul 22, 2024 17.16 17.24 17.16 17.24 17.24 1,000
Jul 19, 2024 17.63 17.63 17.52 17.52 17.52 1,505
Jul 18, 2024 17.59 17.59 17.59 17.59 17.59 7
Jul 17, 2024 17.58 17.90 17.50 17.90 17.90 125
Jul 16, 2024 17.58 17.58 17.58 17.58 17.58 30
Jul 15, 2024 16.66 16.66 16.66 16.66 16.66 -
Jul 12, 2024 16.96 16.96 16.66 16.66 16.66 506
Jul 11, 2024 16.96 16.96 16.96 16.96 16.96 10
Jul 10, 2024 16.61 16.86 16.61 16.86 16.86 50
Jul 9, 2024 16.95 16.95 16.95 16.95 16.95 -
Jul 8, 2024 16.95 16.95 16.95 16.95 16.95 -
Jul 5, 2024 16.90 16.95 16.90 16.95 16.95 3
Jul 4, 2024 17.26 17.26 17.26 17.26 17.26 10
Jul 3, 2024 17.42 17.42 17.22 17.22 17.22 201
Jul 2, 2024 17.36 17.36 17.19 17.19 17.19 1,533
Jul 1, 2024 16.99 17.45 16.99 17.45 17.45 3,259
Jun 28, 2024 16.06 16.06 16.06 16.06 16.06 -
Jun 27, 2024 16.06 16.06 16.06 16.06 16.06 18
Jun 26, 2024 14.95 15.05 14.95 15.05 15.05 200
Jun 25, 2024 14.69 14.85 14.69 14.83 14.83 66
Jun 24, 2024 14.78 14.81 14.52 14.81 14.81 102
Jun 21, 2024 14.17 14.72 14.17 14.72 14.72 33
Jun 20, 2024 14.17 14.46 14.07 14.46 14.46 1,174
Jun 19, 2024 14.51 14.51 14.51 14.51 14.51 1
Jun 18, 2024 14.75 14.75 14.75 14.75 14.75 -
Jun 17, 2024 14.65 14.80 14.65 14.75 14.75 3,603
Jun 14, 2024 14.99 14.99 14.36 14.65 14.65 1,640
Jun 13, 2024 15.85 15.85 15.85 15.85 15.85 -
Jun 12, 2024 15.85 15.85 15.85 15.85 15.85 1
Jun 11, 2024 15.60 15.60 15.60 15.60 15.60 1
Jun 10, 2024 15.33 15.38 15.33 15.38 15.38 68
Jun 7, 2024 14.91 14.91 14.91 14.91 14.91 -
Jun 6, 2024 14.91 14.91 14.91 14.91 14.91 2
Jun 5, 2024 15.23 15.30 15.20 15.20 15.20 82
Jun 4, 2024 15.13 15.13 15.13 15.13 15.13 435
Jun 3, 2024 15.06 15.06 15.06 15.06 15.06 4
May 31, 2024 15.22 15.22 14.91 14.96 14.96 3,521
May 29, 2024 14.63 14.63 14.63 14.63 14.63 -
May 28, 2024 14.63 14.63 14.63 14.63 14.63 1
May 27, 2024 14.72 14.72 14.72 14.72 14.72 -
May 24, 2024 14.72 14.72 14.72 14.72 14.72 1
May 23, 2024 14.88 14.88 14.59 14.59 14.59 102
May 22, 2024 15.03 15.03 15.03 15.03 15.03 1,000
May 21, 2024 14.94 14.94 14.83 14.83 14.83 202
May 20, 2024 15.28 15.32 15.09 15.09 15.09 1,230
May 17, 2024 15.62 15.70 15.62 15.70 15.70 1,327
May 16, 2024 16.02 16.02 15.88 15.88 15.88 3
May 15, 2024 15.83 15.91 15.83 15.91 15.91 5
May 14, 2024 16.01 17.00 16.01 16.22 16.22 636
May 13, 2024 15.41 15.41 15.41 15.41 15.41 100
May 10, 2024 15.28 15.28 15.28 15.28 15.28 -
May 9, 2024 15.23 15.28 15.23 15.28 15.28 14
May 8, 2024 15.22 15.22 15.20 15.20 15.20 10
May 7, 2024 15.24 15.24 15.24 15.24 15.24 2
May 6, 2024 15.21 15.38 15.21 15.38 15.38 2
May 3, 2024 15.00 15.00 14.96 14.96 14.96 3
May 2, 2024 14.94 15.26 14.94 15.26 15.26 2,700
Apr 30, 2024 15.46 15.46 15.34 15.34 15.34 30
Apr 29, 2024 15.10 15.11 15.01 15.01 15.01 312
Apr 26, 2024 14.99 14.99 14.52 14.52 14.52 530
Apr 25, 2024 15.90 15.90 15.64 15.64 15.64 1,450
Apr 24, 2024 15.90 15.90 15.90 15.90 15.90 2
Apr 23, 2024 15.32 15.32 15.32 15.32 15.32 6
Apr 22, 2024 14.98 15.06 14.73 15.06 15.06 243
Apr 19, 2024 15.08 15.10 15.01 15.01 15.01 2,101
Apr 18, 2024 15.11 15.42 15.11 15.42 15.42 40
Apr 17, 2024 15.28 15.28 15.28 15.28 15.28 6
Apr 16, 2024 15.24 15.24 15.24 15.24 15.24 6
Apr 15, 2024 15.48 15.48 15.32 15.32 15.32 65
Apr 12, 2024 15.58 15.58 15.58 15.58 15.58 -
Apr 11, 2024 15.68 15.68 15.58 15.58 15.58 7
Apr 10, 2024 15.50 15.50 15.50 15.50 15.50 10
Apr 9, 2024 15.38 15.78 15.38 15.65 15.65 807
Apr 8, 2024 15.24 15.34 15.24 15.34 15.34 11
Apr 5, 2024 15.20 15.28 14.86 15.08 15.08 234
Apr 4, 2024 15.92 15.92 15.32 15.32 15.32 307
Apr 3, 2024 15.94 15.94 15.76 15.76 15.76 806
Apr 2, 2024 15.90 15.96 15.84 15.88 15.88 206
Apr 1, 2024 16.08 16.08 16.08 16.08 16.08 2
Mar 28, 2024 16.49 16.49 16.22 16.22 16.22 752
Mar 27, 2024 16.06 16.06 16.06 16.06 16.06 6
Mar 26, 2024 16.06 16.06 16.06 16.06 16.06 33
Mar 25, 2024 15.96 16.14 15.95 16.07 16.07 2,106
Mar 22, 2024 15.82 16.00 15.74 16.00 16.00 1,190
Mar 21, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 20, 2024 16.07 16.30 15.84 16.30 16.30 53
Mar 19, 2024 16.14 16.28 16.13 16.20 16.20 2,671
Mar 18, 2024 15.94 16.02 15.94 15.99 15.99 18,075
Mar 15, 2024 16.07 16.07 15.94 15.94 15.94 7
Mar 14, 2024 16.07 16.07 15.86 16.04 16.04 2,026
Mar 13, 2024 16.00 16.07 16.00 16.07 16.07 7
Mar 12, 2024 16.12 16.12 15.98 16.00 16.00 2,508
Mar 11, 2024 16.00 16.12 16.00 16.12 16.12 2,211
Mar 8, 2024 15.76 16.20 15.76 15.96 15.96 1,063
Mar 7, 2024 15.66 15.66 15.42 15.42 15.42 8
Mar 6, 2024 15.68 15.68 15.30 15.36 15.36 6,164
Mar 5, 2024 15.54 15.66 15.54 15.66 15.66 156
Mar 4, 2024 15.84 15.84 15.32 15.50 15.50 294
Mar 1, 2024 15.82 15.84 15.53 15.84 15.84 203
Feb 29, 2024 16.20 16.22 16.20 16.22 16.22 23
Feb 28, 2024 15.74 15.96 15.62 15.78 15.78 30,981
Feb 27, 2024 15.70 15.74 15.62 15.62 15.62 29
Feb 26, 2024 16.20 16.20 15.98 15.98 15.98 15
Feb 23, 2024 15.88 15.97 15.88 15.88 15.88 16
Feb 22, 2024 16.16 16.24 15.42 15.60 15.60 3,208
Feb 21, 2024 16.46 16.66 16.12 16.16 16.16 6,707
Feb 20, 2024 17.10 17.10 16.40 16.63 16.63 29,910
Feb 19, 2024 18.50 18.50 17.70 18.42 18.42 705
Feb 16, 2024 19.80 19.82 17.90 18.00 18.00 16,784
Feb 15, 2024 23.05 23.56 22.78 23.56 23.56 1,340
Feb 14, 2024 22.22 22.80 22.20 22.78 22.78 1,457
Feb 9, 2024 24.23 24.23 23.50 23.58 23.58 251
Feb 8, 2024 23.80 24.00 23.72 23.75 23.75 1,564
Feb 7, 2024 23.20 23.52 23.16 23.50 23.50 2,790
Feb 6, 2024 21.83 21.83 21.83 21.83 21.83 -
Feb 5, 2024 22.14 22.14 21.83 21.83 21.83 4,348
Feb 2, 2024 22.43 22.43 22.43 22.43 22.43 294
Feb 1, 2024 22.25 22.25 22.25 22.25 22.25 -
Jan 31, 2024 22.22 22.41 22.22 22.25 22.25 422
Jan 30, 2024 22.40 22.40 22.40 22.40 22.40 1,222
Jan 29, 2024 21.88 21.88 21.88 21.88 21.88 4
Jan 26, 2024 21.90 22.02 21.89 22.02 22.02 146
Jan 25, 2024 22.20 22.20 21.90 21.90 21.90 2
Jan 24, 2024 23.06 23.06 22.46 22.46 22.46 64
Jan 23, 2024 22.63 22.63 22.12 22.12 22.12 42
Jan 22, 2024 21.74 22.18 21.74 22.18 22.18 77
Jan 19, 2024 21.16 21.16 20.92 20.99 20.99 134
Jan 18, 2024 20.88 20.88 20.48 20.48 20.48 200
Jan 17, 2024 20.30 20.50 20.30 20.50 20.50 4,397
Jan 16, 2024 20.92 20.92 20.92 20.92 20.92 6,078
Jan 15, 2024 21.31 21.31 21.31 21.31 21.31 10
Jan 12, 2024 20.90 21.17 20.86 20.86 20.86 112
Jan 11, 2024 22.10 22.10 21.03 21.20 21.20 3,111
Jan 10, 2024 22.15 22.15 22.10 22.10 22.10 131
Jan 9, 2024 22.94 22.94 22.94 22.94 22.94 -
Jan 8, 2024 21.78 23.00 21.78 22.94 22.94 199
Jan 5, 2024 21.30 21.90 21.30 21.90 21.90 11
Jan 4, 2024 21.66 21.66 21.66 21.66 21.66 2
Jan 3, 2024 21.64 21.64 21.50 21.50 21.50 55
Jan 2, 2024 22.08 22.08 21.84 21.84 21.84 61
Dec 28, 2023 22.58 22.58 22.58 22.58 22.58 -
Dec 27, 2023 22.68 22.75 22.49 22.58 22.58 83
Dec 26, 2023 22.22 22.22 22.22 22.22 22.22 80
Dec 22, 2023 22.22 22.22 22.02 22.02 22.02 45
Dec 21, 2023 22.15 22.34 22.15 22.34 22.34 89
Dec 20, 2023 22.45 22.64 22.00 22.00 22.00 316
Dec 19, 2023 23.18 23.18 23.18 23.18 23.18 15
Dec 18, 2023 23.14 23.72 23.14 23.16 23.16 731
Dec 15, 2023 24.36 24.36 23.79 23.79 23.79 730
Dec 14, 2023 25.43 26.22 25.14 25.14 25.14 2,753
Dec 13, 2023 25.00 25.00 24.27 24.60 24.60 305
Dec 12, 2023 25.00 25.32 25.00 25.32 25.32 760
Dec 11, 2023 25.30 25.30 25.30 25.30 25.30 100
Dec 8, 2023 24.72 24.72 24.72 24.72 24.72 100
Dec 7, 2023 25.14 25.14 25.11 25.11 25.11 34
Dec 6, 2023 25.60 25.60 25.44 25.44 25.44 241
Dec 5, 2023 25.60 25.60 25.60 25.60 25.60 36
Dec 4, 2023 25.38 25.38 25.38 25.38 25.38 -
Dec 1, 2023 25.38 25.38 25.38 25.38 25.38 101
Nov 30, 2023 26.64 26.64 25.36 25.36 25.36 136
Nov 29, 2023 26.31 26.40 26.28 26.28 26.28 1,030
Nov 28, 2023 25.65 25.83 25.60 25.60 25.60 251
Nov 27, 2023 25.01 25.01 25.01 25.01 25.01 6
Nov 24, 2023 23.16 23.16 23.16 23.16 23.16 6
Nov 23, 2023 22.72 22.72 22.72 22.72 22.72 -
Nov 22, 2023 22.72 22.72 22.72 22.72 22.72 100
Nov 21, 2023 23.12 23.12 22.83 22.83 22.83 2,401
Nov 20, 2023 22.10 22.10 22.10 22.10 22.10 -
Nov 17, 2023 22.10 22.10 22.10 22.10 22.10 315
Nov 16, 2023 21.40 21.87 21.40 21.87 21.87 73
Nov 14, 2023 20.60 21.40 20.60 21.40 21.40 23
Nov 13, 2023 20.04 20.56 20.04 20.56 20.56 201
Nov 10, 2023 19.74 20.20 19.74 20.20 20.20 28
Nov 9, 2023 20.16 20.16 20.16 20.16 20.16 -
Nov 8, 2023 20.12 20.16 20.12 20.16 20.16 1,000
Nov 7, 2023 20.36 20.36 20.30 20.32 20.32 103
Nov 6, 2023 20.70 20.70 20.08 20.08 20.08 703
Nov 3, 2023 19.17 20.90 19.17 20.70 20.70 2,924
Nov 1, 2023 14.92 14.92 14.92 14.92 14.92 -
Oct 31, 2023 15.00 15.00 14.92 14.92 14.92 105
Oct 30, 2023 14.23 14.23 13.95 14.15 14.15 2,057
Oct 27, 2023 14.26 14.26 13.95 14.07 14.07 2,005
Oct 26, 2023 14.98 14.98 14.00 14.26 14.26 1,796
Oct 25, 2023 15.15 15.15 14.98 14.98 14.98 205
Oct 24, 2023 15.68 15.68 15.28 15.46 15.46 306
Oct 23, 2023 15.46 15.46 15.15 15.15 15.15 5
Oct 20, 2023 15.66 15.66 15.46 15.46 15.46 8
Oct 19, 2023 16.32 16.32 15.78 15.78 15.78 107
Oct 18, 2023 16.16 16.28 15.78 15.78 15.78 1,120
Oct 17, 2023 17.10 17.20 17.06 17.06 17.06 1,534
Oct 16, 2023 16.96 17.18 16.70 17.18 17.18 4,102
Oct 13, 2023 16.74 16.96 16.74 16.96 16.96 489
Oct 11, 2023 18.42 18.42 18.42 18.42 18.42 -
Oct 10, 2023 18.86 18.89 18.42 18.42 18.42 14,410
Oct 9, 2023 18.14 18.14 18.14 18.14 18.14 -
Oct 6, 2023 18.14 18.14 18.14 18.14 18.14 10
Oct 5, 2023 17.47 18.15 17.47 18.15 18.15 1,011
Oct 4, 2023 17.78 17.88 17.78 17.88 17.88 26
Oct 3, 2023 17.78 17.78 17.78 17.78 17.78 761
Oct 2, 2023 17.70 18.04 17.66 17.66 17.66 298
Sep 29, 2023 17.70 17.70 17.70 17.70 17.70 47
Sep 28, 2023 17.16 17.18 16.96 17.02 17.02 538
Sep 27, 2023 17.00 17.18 17.00 17.18 17.18 9
Sep 26, 2023 17.00 17.00 16.96 16.98 16.98 1,012
Sep 25, 2023 17.12 17.12 17.00 17.00 17.00 46
Sep 22, 2023 18.29 18.29 18.29 18.29 18.29 -
Sep 21, 2023 18.29 18.29 18.29 18.29 18.29 -
Sep 20, 2023 18.29 18.29 18.29 18.29 18.29 -
Sep 19, 2023 18.29 18.29 18.29 18.29 18.29 -
Sep 18, 2023 18.29 18.29 18.29 18.29 18.29 250
Sep 15, 2023 18.76 18.76 18.76 18.76 18.76 400
Sep 14, 2023 17.49 19.22 17.49 19.22 19.22 6
Sep 13, 2023 20.05 20.05 19.40 19.40 19.40 814