Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Roku, Inc. (R1KU34.SA)

Compare
17.15
-0.35
(-2.00%)
At close: April 14 at 10:01:00 AM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202517.1517.1517.1517.1517.152
Apr 11, 202517.5017.5017.5017.5017.50-
Apr 10, 202517.8817.8817.5017.5017.5035
Apr 9, 202517.1017.1616.8817.1417.1413
Apr 8, 202518.0018.0018.0018.0018.0020
Apr 7, 202516.6517.5416.6516.7216.721,081
Apr 4, 202516.1816.3016.1816.3016.302,068
Apr 3, 202518.8818.8817.4617.4617.461,090
Apr 2, 202519.9420.2019.5020.2020.20143
Apr 1, 202519.9419.9419.9419.9419.945
Mar 31, 202520.3820.3819.7820.0020.00225
Mar 28, 202521.4021.4021.4021.4021.40110
Mar 27, 202522.7022.7021.9022.1422.141,046
Mar 26, 202523.1623.1622.3822.3822.381,853
Mar 25, 202523.2423.2422.9422.9422.94560
Mar 24, 202521.7421.7421.7421.7421.74-
Mar 21, 202520.9821.7820.9821.7421.74316
Mar 20, 202520.2821.2120.2821.0621.0689
Mar 19, 202520.7820.8020.2620.3620.366,967
Mar 18, 202519.5019.5019.2019.2019.204
Mar 17, 202519.6020.0019.4020.0020.0081
Mar 14, 202519.4120.0219.4119.4619.46409
Mar 13, 202520.4620.4619.6419.6419.642,006
Mar 12, 202520.7220.9220.7220.7820.781,402
Mar 11, 202520.6420.6420.0020.0020.001,942
Mar 10, 202521.7821.7820.2221.1421.145,582
Mar 7, 202521.1722.3821.0822.2022.203,363
Mar 6, 202524.4224.4224.4224.4224.4250
Mar 5, 202524.1424.1424.1424.1424.144
Feb 28, 202524.1824.4624.1824.4624.46151
Feb 27, 202524.9924.9924.9924.9924.991,000
Feb 26, 202524.5024.5024.5024.5024.505
Feb 25, 202526.3726.3724.7724.7724.777,640
Feb 24, 202525.5325.5325.5325.5325.53200
Feb 21, 202525.9825.9825.9825.9825.98-
Feb 20, 202527.3727.3725.9825.9825.987
Feb 19, 202527.1027.1027.1027.1027.10-
Feb 18, 202528.1528.1527.1027.1027.103,386
Feb 17, 202528.7329.1327.4427.4427.44976
Feb 14, 202529.4130.0027.8528.4128.4127,116
Feb 13, 202523.9026.5023.8426.5026.5026,392
Feb 12, 202524.1024.4624.1024.3224.3238,080
Feb 11, 202524.7024.7023.8823.8823.881,600
Feb 10, 202523.9323.9323.9323.9323.93-
Feb 7, 202523.9423.9423.9323.9323.932,600
Feb 6, 202523.5723.5723.3623.3623.36601
Feb 5, 202523.4923.4923.2623.4323.43738
Feb 4, 202523.2923.4323.1423.1423.141,557
Feb 3, 202523.8823.8823.2823.6523.652,836
Jan 31, 202525.0725.0724.3024.3024.302,600
Jan 30, 202524.7724.7724.7724.7724.77358
Jan 29, 202524.3424.3423.8823.8823.88441
Jan 28, 202523.7624.3423.7624.3424.344,520
Jan 27, 202523.6623.8723.4623.8623.866,352
Jan 24, 202524.5124.5124.0824.0824.08162
Jan 23, 202523.2424.3423.2424.3424.342,101
Jan 22, 202524.5624.5624.1424.1424.144,200
Jan 21, 202523.6024.4823.6024.2824.282,090
Jan 20, 202522.6923.2722.6923.2723.2752
Jan 17, 202523.1823.1823.1823.1823.18-
Jan 16, 202523.1823.1823.1823.1823.18-
Jan 15, 202523.3623.3623.1823.1823.183,000
Jan 14, 202523.6023.6023.6023.6023.601
Jan 13, 202524.4224.4223.3623.3623.36855
Jan 10, 202524.2624.4524.2624.4224.424,052
Jan 9, 202524.9824.9824.9424.9424.94202
Jan 8, 202524.7424.7424.7424.7424.741,500
Jan 7, 202524.2624.2623.7023.7023.702,000
Jan 6, 202524.9224.9224.2424.2424.242,150
Jan 3, 202523.1523.1523.1523.1523.151
Jan 2, 202523.2323.2322.6522.6522.65210
Dec 30, 202423.5223.5223.0723.3223.321,635
Dec 27, 202424.2024.2023.3223.5223.521,250
Dec 26, 202424.4424.4824.4424.4824.48431
Dec 23, 202424.4224.4424.4224.4424.442,000
Dec 20, 202423.9424.4623.9424.4624.46570
Dec 19, 202423.9223.9423.9223.9423.94550
Dec 18, 202425.4025.4025.4025.4025.40-
Dec 17, 202425.3225.5025.3225.4025.40113
Dec 16, 202425.4125.4125.4125.4125.412
Dec 13, 202424.9824.9824.9824.9824.98-
Dec 12, 202424.4225.0024.4224.9824.982,610
Dec 11, 202424.8025.1824.8024.8624.864,420
Dec 10, 202425.4125.4125.4125.4125.41-
Dec 9, 202427.0027.0025.0825.4125.41570
Dec 6, 202424.8425.8024.8425.2525.253,847
Dec 5, 202425.1125.1124.0624.7124.713,165
Dec 4, 202423.5025.5823.5025.3025.301,797
Dec 3, 202423.5023.5022.8023.0223.02484
Dec 2, 202422.0022.7022.0022.4422.441,117
Nov 29, 202420.5220.5220.4920.4920.492,275
Nov 28, 202419.7519.7519.7519.7519.7512
Nov 27, 202419.6219.6219.6219.6219.62306
Nov 26, 202419.7619.7619.3619.3619.36201
Nov 25, 202420.4820.4819.9819.9819.98880
Nov 22, 202420.5420.5420.5420.5420.541
Nov 21, 202420.3020.3020.0220.0820.082,554
Nov 19, 202420.9421.4820.9421.4821.4881
Nov 18, 202420.5420.9620.3020.9020.905,460
Nov 14, 202421.9622.0421.7422.0422.042,602
Nov 13, 202421.6422.5021.6421.9621.96844
Nov 12, 202421.1621.1621.1621.1621.16-
Nov 11, 202421.1621.1621.1621.1621.16-
Nov 8, 202421.1621.1621.1621.1621.161,700
Nov 7, 202420.5420.5420.5420.5420.54-
Nov 6, 202420.9220.9220.5420.5420.541,704
Nov 5, 202419.5620.1619.5620.1620.163,207
Nov 4, 202419.0819.9219.0219.3519.356,421
Nov 1, 202418.6019.3218.3619.3219.3219,495
Oct 31, 202421.9921.9917.4218.4618.4611,165
Oct 30, 202421.9421.9421.9421.9421.94-
Oct 29, 202422.1422.1421.7621.9421.943,216
Oct 28, 202421.9221.9221.9221.9221.921,150
Oct 25, 202421.4421.4421.4421.4421.44700
Oct 24, 202420.4621.1520.4621.0621.06518
Oct 23, 202421.8221.8220.8820.8820.881,944
Oct 22, 202422.4422.4422.4422.4422.44-
Oct 21, 202422.9222.9222.4422.4422.44901
Oct 18, 202422.5222.6822.5222.6622.66162
Oct 17, 202422.2022.2021.8821.9421.941,023
Oct 16, 202421.8021.8021.7521.7521.7541
Oct 15, 202421.9021.9021.9021.9021.90540
Oct 14, 202421.9821.9821.5021.5021.5011
Oct 11, 202421.4021.4021.4021.4021.40-
Oct 10, 202421.4021.4021.4021.4021.401
Oct 9, 202420.9620.9620.9620.9620.96-
Oct 8, 202420.9620.9620.9620.9620.96-
Oct 7, 202420.9620.9620.9620.9620.9649
Oct 4, 202421.1621.1620.7220.9020.90301
Oct 3, 202420.4620.6820.4620.6820.682,650
Oct 2, 202420.1820.1820.1020.1020.101,500
Oct 1, 202420.6420.6420.1420.5620.565,500
Sep 30, 202420.5420.5420.1520.1520.151,616
Sep 27, 202420.6020.6020.3620.3620.361,601
Sep 26, 202420.0220.0219.9020.0220.02492
Sep 25, 202420.2820.2820.2820.2820.28500
Sep 24, 202420.4820.5220.4820.5220.52601
Sep 23, 202421.0921.0920.7020.7020.70451
Sep 20, 202421.0621.0621.0621.0621.06-
Sep 19, 202421.0321.0621.0321.0621.06174
Sep 18, 202420.6820.6820.6820.6820.68-
Sep 17, 202420.7120.7120.6820.6820.6811
Sep 16, 202420.7020.7020.4620.4620.4646
Sep 13, 202420.8020.9720.7920.7920.7925
Sep 12, 202420.5520.9720.5520.9720.97813
Sep 11, 202418.4418.4418.4418.4418.44-
Sep 10, 202418.4418.4418.4418.4418.441,200
Sep 9, 202418.6018.6018.1218.1218.124,731
Sep 6, 202418.6218.6218.1018.1018.101,531
Sep 5, 202418.9819.0918.4018.6218.622,081
Sep 4, 202418.2918.5017.8617.8617.86351
Sep 3, 202418.7618.7618.5018.5018.50500
Sep 2, 202419.4219.4219.4219.4219.42-
Aug 30, 202419.4219.4219.4219.4219.42-
Aug 29, 202419.2019.4219.2019.4219.421,121
Aug 28, 202418.7418.7418.6018.6018.60235
Aug 27, 202419.2619.2619.2619.2619.265
Aug 26, 202418.9219.0218.9019.0019.0061
Aug 23, 202417.9619.1817.9618.9018.90569
Aug 22, 202417.2417.3017.2417.3017.309
Aug 21, 202416.9116.9816.9116.9816.9811
Aug 20, 202416.8916.8916.8916.8916.8910
Aug 19, 202416.5616.5616.5616.5616.56600
Aug 16, 202416.1416.1416.1416.1416.141
Aug 15, 202415.6516.1715.6515.9815.984,564
Aug 14, 202415.2415.3615.2415.3615.362,000
Aug 13, 202415.2715.5715.2715.5715.57810
Aug 12, 202415.2015.2014.7414.7414.74747
Aug 9, 202415.2615.2615.2615.2615.261
Aug 8, 202415.1615.5215.1615.2815.28833
Aug 7, 202415.3815.3815.0015.0015.00710
Aug 6, 202414.8215.0614.8215.0615.06181
Aug 5, 202414.3015.1214.1614.8214.82743
Aug 2, 202415.5615.5615.5515.5515.55778
Aug 1, 202416.4016.4615.6615.7415.74823
Jul 31, 202416.4816.4816.4816.4816.48330
Jul 30, 202416.3416.3416.0916.0916.09832
Jul 29, 202416.5416.5416.3316.3316.33114
Jul 26, 202416.3716.3716.3716.3716.37-
Jul 25, 202416.2416.3716.2416.3716.37500
Jul 24, 202416.0016.1215.8615.9415.94731
Jul 23, 202417.0717.1217.0717.1217.121,355
Jul 22, 202417.1617.2417.1617.2417.241,000
Jul 19, 202417.6317.6317.5217.5217.521,505
Jul 18, 202417.5917.5917.5917.5917.597
Jul 17, 202417.5817.9017.5017.9017.90125
Jul 16, 202417.5817.5817.5817.5817.5830
Jul 15, 202416.6616.6616.6616.6616.66-
Jul 12, 202416.9616.9616.6616.6616.66506
Jul 11, 202416.9616.9616.9616.9616.9610
Jul 10, 202416.6116.8616.6116.8616.8650
Jul 9, 202416.9516.9516.9516.9516.95-
Jul 8, 202416.9516.9516.9516.9516.95-
Jul 5, 202416.9016.9516.9016.9516.953
Jul 4, 202417.2617.2617.2617.2617.2610
Jul 3, 202417.4217.4217.2217.2217.22201
Jul 2, 202417.3617.3617.1917.1917.191,533
Jul 1, 202416.9917.4516.9917.4517.453,259
Jun 28, 202416.0616.0616.0616.0616.06-
Jun 27, 202416.0616.0616.0616.0616.0618
Jun 26, 202414.9515.0514.9515.0515.05200
Jun 25, 202414.6914.8514.6914.8314.8366
Jun 24, 202414.7814.8114.5214.8114.81102
Jun 21, 202414.1714.7214.1714.7214.7233
Jun 20, 202414.1714.4614.0714.4614.461,174
Jun 19, 202414.5114.5114.5114.5114.511
Jun 18, 202414.7514.7514.7514.7514.75-
Jun 17, 202414.6514.8014.6514.7514.753,603
Jun 14, 202414.9914.9914.3614.6514.651,640
Jun 13, 202415.8515.8515.8515.8515.85-
Jun 12, 202415.8515.8515.8515.8515.851
Jun 11, 202415.6015.6015.6015.6015.601
Jun 10, 202415.3315.3815.3315.3815.3868
Jun 7, 202414.9114.9114.9114.9114.91-
Jun 6, 202414.9114.9114.9114.9114.912
Jun 5, 202415.2315.3015.2015.2015.2082
Jun 4, 202415.1315.1315.1315.1315.13435
Jun 3, 202415.0615.0615.0615.0615.064
May 31, 202415.2215.2214.9114.9614.963,521
May 29, 202414.6314.6314.6314.6314.63-
May 28, 202414.6314.6314.6314.6314.631
May 27, 202414.7214.7214.7214.7214.72-
May 24, 202414.7214.7214.7214.7214.721
May 23, 202414.8814.8814.5914.5914.59102
May 22, 202415.0315.0315.0315.0315.031,000
May 21, 202414.9414.9414.8314.8314.83202
May 20, 202415.2815.3215.0915.0915.091,230
May 17, 202415.6215.7015.6215.7015.701,327
May 16, 202416.0216.0215.8815.8815.883
May 15, 202415.8315.9115.8315.9115.915
May 14, 202416.0117.0016.0116.2216.22636
May 13, 202415.4115.4115.4115.4115.41100
May 10, 202415.2815.2815.2815.2815.28-
May 9, 202415.2315.2815.2315.2815.2814
May 8, 202415.2215.2215.2015.2015.2010
May 7, 202415.2415.2415.2415.2415.242
May 6, 202415.2115.3815.2115.3815.382
May 3, 202415.0015.0014.9614.9614.963
May 2, 202414.9415.2614.9415.2615.262,700
Apr 30, 202415.4615.4615.3415.3415.3430
Apr 29, 202415.1015.1115.0115.0115.01312
Apr 26, 202414.9914.9914.5214.5214.52530
Apr 25, 202415.9015.9015.6415.6415.641,450
Apr 24, 202415.9015.9015.9015.9015.902
Apr 23, 202415.3215.3215.3215.3215.326
Apr 22, 202414.9815.0614.7315.0615.06243
Apr 19, 202415.0815.1015.0115.0115.012,101
Apr 18, 202415.1115.4215.1115.4215.4240
Apr 17, 202415.2815.2815.2815.2815.286
Apr 16, 202415.2415.2415.2415.2415.246
Apr 15, 202415.4815.4815.3215.3215.3265