Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
São Paulo - Delayed Quote BRL

Roblox Corporation (R2BL34.SA)

Compare
32.84
-0.96
(-2.84%)
At close: March 7 at 6:10:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202533.8133.8131.2632.8432.844,081
Mar 6, 202535.1135.7233.8033.8033.80722
Mar 5, 202536.5736.7036.3736.3736.37921
Feb 28, 202534.5737.9134.5737.5237.522,403
Feb 27, 202535.9736.3835.2035.2835.2820,760
Feb 26, 202534.6834.7634.3134.5334.53304
Feb 25, 202534.8034.8334.0834.1934.19362
Feb 24, 202535.2635.3834.6735.3835.382,423
Feb 21, 202536.0336.0635.5535.7535.75988
Feb 20, 202535.9736.0534.6635.2035.2025,862
Feb 19, 202537.5637.5636.4236.5636.564,983
Feb 18, 202538.0638.2036.7337.0037.0027,659
Feb 17, 202537.8337.8337.5037.5037.50185
Feb 14, 202537.4838.3237.4138.1038.10764
Feb 13, 202537.0037.3536.6537.3537.35340
Feb 12, 202537.8037.8037.3237.3237.32417
Feb 11, 202537.4438.3837.0038.1738.17760
Feb 10, 202537.8138.0037.1637.7837.7825,627
Feb 7, 202538.3640.0037.5038.6438.6482,149
Feb 6, 202542.6042.6033.8038.2738.2748,555
Feb 5, 202542.3043.6742.3043.6743.6764,854
Feb 4, 202541.8241.9741.5741.8241.824,043
Feb 3, 202540.8641.8240.8641.8241.822,648
Jan 31, 202541.8942.0640.8841.8341.837,975
Jan 30, 202541.5242.1941.5241.7341.73594
Jan 29, 202541.0141.0141.0141.0141.01207
Jan 28, 202539.9340.5039.8040.0540.0519,315
Jan 27, 202537.8039.6337.8039.3339.335,479
Jan 24, 202539.2439.7539.2439.6639.66130
Jan 23, 202539.0539.3039.0539.3039.30331
Jan 22, 202540.0240.0238.7238.7238.722,952
Jan 21, 202539.9839.9939.6239.7139.71219
Jan 20, 202540.1940.1939.3839.9939.9931
Jan 17, 202540.0840.2839.4639.4939.491,945
Jan 16, 202538.8840.3538.8840.0140.011,136
Jan 15, 202538.1738.4938.1738.4938.49854
Jan 14, 202537.4437.9837.0337.0337.034,114
Jan 13, 202536.5537.3236.5537.2937.29307
Jan 10, 202537.5237.8936.9637.5537.55560
Jan 9, 202537.5137.5137.0337.0337.03127
Jan 8, 202536.7638.0436.7637.5337.5314,849
Jan 7, 202537.5337.8035.7637.0637.0622,274
Jan 6, 202537.4037.7037.4037.6037.60309
Jan 3, 202537.1137.2536.7736.7736.77192
Jan 2, 202536.3636.4236.0936.2836.281,018
Dec 30, 202435.9636.5735.9636.4836.48293
Dec 27, 202436.5036.7236.5036.6836.68197
Dec 26, 202436.3736.8836.3736.8836.882,874
Dec 23, 202437.1037.2036.6136.6136.61818
Dec 20, 202434.7236.7134.7236.2436.241,677
Dec 19, 202436.4036.9635.8036.2036.203,788
Dec 18, 202437.7537.7536.8736.8736.871,951
Dec 17, 202437.1137.3936.7637.3937.391,045
Dec 16, 202435.8837.5935.8837.4037.40927
Dec 13, 202436.0036.1635.6036.0036.0011,859
Dec 12, 202435.3636.5035.3635.7035.701,466
Dec 11, 202434.9536.5034.8935.5535.556,250
Dec 10, 202433.9034.0533.6033.6333.633,755
Dec 9, 202435.5435.7333.9334.6834.681,078
Dec 6, 202435.4436.3135.4436.2736.2719,696
Dec 5, 202432.9735.3432.9435.3435.343,477
Dec 4, 202432.8533.0032.7333.0033.00135
Dec 3, 202431.9232.3731.3832.3732.372,813
Dec 2, 202429.1631.8629.1631.8131.816,669
Nov 29, 202430.4130.4129.6929.6929.692,915
Nov 28, 202429.1629.1629.1529.1529.154
Nov 27, 202428.7429.2328.7429.1629.16330
Nov 26, 202428.3529.0428.3528.5028.50553
Nov 25, 202428.8728.8728.1428.1428.14417
Nov 22, 202429.1029.1028.8728.8728.87479
Nov 21, 202430.0530.0528.3228.6628.664,870
Nov 19, 202429.4030.3029.4030.1530.1594
Nov 18, 202429.0029.4028.8629.4029.40831
Nov 14, 202430.6030.8130.4030.7530.75747
Nov 13, 202431.3531.5930.7131.0531.057,840
Nov 12, 202431.4731.7031.3531.3531.35690
Nov 11, 202430.2731.6830.2731.4731.473,260
Nov 8, 202431.0031.0030.2730.2730.27190
Nov 7, 202430.2130.4230.2130.4230.42507
Nov 6, 202428.1430.2428.1430.0030.009,101
Nov 5, 202428.9229.7328.8929.6129.615,291
Nov 4, 202430.6030.8728.9228.9228.92527
Nov 1, 202429.6130.4829.6130.4830.487,747
Oct 31, 202430.7530.8827.7230.0530.0521,104
Oct 30, 202424.4825.0724.4824.8024.80201
Oct 29, 202424.0624.7424.0624.6424.64394
Oct 28, 202424.2824.5024.0224.0224.02307
Oct 25, 202424.0024.1523.9424.1524.15580
Oct 24, 202423.7023.7023.7023.7023.70101
Oct 23, 202423.6024.4223.4223.4823.48400
Oct 22, 202423.6223.6223.6023.6023.601,718
Oct 21, 202422.6622.9222.6622.9222.92298
Oct 18, 202422.5022.7622.5022.6422.64587
Oct 17, 202422.8022.8022.5922.5922.59802
Oct 16, 202423.0225.0623.0225.0625.06168
Oct 15, 202423.0823.0822.9023.0223.02295
Oct 14, 202423.1523.1522.8622.8622.86722
Oct 11, 202423.2423.2423.1623.2223.22387
Oct 10, 202423.3223.3223.2223.2223.223,474
Oct 9, 202423.4423.6823.1223.3223.323,418
Oct 8, 202422.0622.2622.0422.0422.043,294
Oct 7, 202422.8022.8622.7022.8622.864,739
Oct 4, 202423.0023.0022.8022.8022.80417
Oct 3, 202423.4223.4223.0023.0023.00435
Oct 2, 202423.7223.7223.5423.6823.68231
Oct 1, 202424.1224.1223.6223.6823.68453
Sep 30, 202423.9824.1223.9824.1224.12675
Sep 27, 202424.5024.5024.0024.0024.001,174
Sep 26, 202426.1026.1024.3524.3824.384,831
Sep 25, 202426.1526.1926.0726.1926.191,220
Sep 24, 202425.1625.8324.9125.8325.835,337
Sep 23, 202425.7425.7425.1525.3325.336,065
Sep 20, 202424.9325.6024.9325.6025.608,329
Sep 19, 202425.0325.0724.8624.9324.9398
Sep 18, 202425.0425.1424.7924.8824.88653
Sep 17, 202425.7725.7725.1325.1325.131,837
Sep 16, 202425.5026.1525.3225.3925.391,276
Sep 13, 202425.5325.6225.4125.4125.414,580
Sep 12, 202425.6825.6925.5425.6925.699,640
Sep 11, 202425.3025.3525.3025.3025.304,382
Sep 10, 202424.2125.2924.2125.2925.2942
Sep 9, 202424.3924.3924.2124.2124.21555
Sep 6, 202424.2424.4123.7824.4124.41136
Sep 5, 202424.3024.3024.2424.2424.2489
Sep 4, 202424.0624.5624.0624.4124.41251
Sep 3, 202424.6824.8024.0624.0624.06268
Sep 2, 202425.0925.0925.0825.0825.0827
Aug 30, 202424.9825.0024.6225.0025.003,128
Aug 29, 202424.8025.0424.4424.4424.44641
Aug 28, 202424.2224.6624.2224.6624.662,643
Aug 27, 202424.1724.2224.1724.2224.22101
Aug 26, 202423.5924.0423.5924.0424.043,040
Aug 23, 202424.1124.1124.0824.0824.08348
Aug 22, 202424.1524.3724.0924.2524.259,312
Aug 21, 202422.3223.7522.2623.6823.681,987
Aug 20, 202422.2622.3222.0122.3222.325,079
Aug 19, 202421.7722.1421.6522.1222.124,265
Aug 16, 202422.2222.2222.2222.2222.22394
Aug 15, 202421.7922.2021.6322.1822.18172
Aug 14, 202421.2921.2921.2921.2921.29261
Aug 13, 202421.5521.5521.2821.2821.28291
Aug 12, 202420.3420.6620.3420.6620.66257
Aug 9, 202420.7220.7220.3420.3420.34140
Aug 8, 202420.6620.7420.6620.7220.72797
Aug 7, 202421.3721.3720.4620.4620.461,160
Aug 6, 202420.8221.2820.6421.2521.2511,608
Aug 5, 202420.3521.3820.3520.8220.824,644
Aug 2, 202421.9622.2821.4522.2822.2853
Aug 1, 202423.9623.9622.2222.2622.261,317
Jul 31, 202423.4623.7923.4423.5223.5215,757
Jul 30, 202423.1023.1423.0423.0423.0411,104
Jul 29, 202422.9122.9922.6822.8522.85877
Jul 26, 202422.5122.9722.5122.9122.9116,773
Jul 25, 202422.3923.0922.3622.9722.971,766
Jul 24, 202422.8023.0122.5822.5822.581,795
Jul 23, 202422.7822.9322.7122.9322.931,915
Jul 22, 202422.8622.8622.7922.8422.841,258
Jul 19, 202422.0422.6722.0422.6722.67507
Jul 18, 202421.9722.5121.9722.2022.2040,664
Jul 17, 202422.3822.3821.9621.9621.961,067
Jul 16, 202422.3522.4122.1722.3822.3840,747
Jul 15, 202422.3622.5722.3522.3522.35300
Jul 12, 202421.7622.0021.7622.0022.00917
Jul 11, 202421.5021.7021.1021.1021.10176
Jul 10, 202420.9521.4520.8821.4521.454,648
Jul 9, 202421.3321.4521.3321.3821.38636
Jul 8, 202421.4921.8921.2721.7721.771,076
Jul 5, 202421.0121.0620.8721.0621.066,037
Jul 4, 202419.8120.9219.8120.8720.87531
Jul 3, 202421.3221.3621.0921.3621.361,247
Jul 2, 202420.4521.3320.4521.0921.09845
Jul 1, 202420.8020.9720.6320.9720.974,442
Jun 28, 202420.8020.8120.6620.7820.781,350
Jun 27, 202420.2420.8220.2420.4220.42247
Jun 26, 202419.7020.5219.7020.4320.433,055
Jun 25, 202419.0519.2119.0519.1719.17261
Jun 24, 202419.5919.5918.8819.0419.045,898
Jun 21, 202419.5019.6019.4519.5519.5512,152
Jun 20, 202419.3019.6219.3019.6219.6212,335
Jun 19, 202419.4619.4619.3219.3219.32240
Jun 18, 202419.7019.7019.2619.4919.493,289
Jun 17, 202418.8519.5818.8519.5819.585,607
Jun 14, 202419.1519.1518.8318.8518.8512,690
Jun 13, 202418.7320.0018.7319.1019.104,367
Jun 12, 202419.4519.5619.4519.5319.531,204
Jun 11, 202418.6819.1018.6819.0119.013,538
Jun 10, 202419.0019.0418.8118.8318.833,645
Jun 7, 202418.9018.9218.8118.8218.8225,386
Jun 6, 202418.1618.9218.1618.8918.897,054
Jun 5, 202418.5118.8018.5118.7618.763,442
Jun 4, 202417.9518.5017.9518.4618.468,787
Jun 3, 202417.9017.9917.7917.9017.904,665
May 31, 202417.2517.8017.2517.6217.62929
May 29, 202416.8917.2516.8917.2517.254,068
May 28, 202416.8517.1816.7016.8916.891,239
May 27, 202416.8516.8516.8516.8516.8540
May 24, 202416.7916.8516.7916.8516.85961
May 23, 202416.5816.5816.3316.4516.4511,343
May 22, 202416.8017.2516.8017.2417.245,860
May 21, 202416.6016.6716.6016.6716.675,542
May 20, 202417.1017.1816.9417.1817.189,317
May 17, 202416.6516.6616.6216.6616.66185
May 16, 202416.9817.3016.8416.8416.8419,734
May 15, 202416.5716.9416.4516.9416.9426,204
May 14, 202415.9316.5115.8616.2816.281,833
May 13, 202416.1516.5016.0116.0416.0424,564
May 10, 202416.0016.4015.7416.1616.1629,602
May 9, 202415.0616.2614.9015.6915.6944,552
May 8, 202419.9520.0819.9519.9519.959,783
May 7, 202420.5220.7420.5220.7420.742,078
May 6, 202420.0620.2819.8620.2820.283,580
May 3, 202419.3720.0419.3719.9819.984,055
May 2, 202418.9919.1618.8019.1619.164,739
Apr 30, 202418.5018.5418.4418.4418.44980
Apr 29, 202418.5918.8618.4918.7718.778,498
Apr 26, 202418.4418.5218.4418.4518.452,740
Apr 25, 202417.4618.3817.4618.3818.385,070
Apr 24, 202418.8718.8717.8818.0318.033,297
Apr 23, 202419.2219.2218.8518.9018.901,357
Apr 22, 202418.2318.3118.2218.2518.251,608
Apr 19, 202418.7018.7418.2218.2218.223,366
Apr 18, 202419.2019.2018.5918.6418.643,249
Apr 17, 202419.3019.3019.2019.2019.20464
Apr 16, 202419.2019.5519.0919.3719.37731
Apr 15, 202419.6819.6819.0219.0219.02616
Apr 12, 202419.8619.8619.6819.6819.6843
Apr 11, 202420.0420.1420.0420.1120.11604
Apr 10, 202420.3020.3520.0020.0920.091,624
Apr 9, 202419.3219.5819.3219.5319.532,119
Apr 8, 202419.1619.4619.1619.3119.317,629
Apr 5, 202418.6019.1118.6019.1119.11291
Apr 4, 202418.0319.1418.0318.6218.625,782
Apr 3, 202418.3518.4018.3518.4018.40346
Apr 2, 202418.4218.4518.4218.4518.45249
Apr 1, 202419.0419.1119.0419.1119.11552
Mar 28, 202419.0019.3519.0019.2119.218,103
Mar 27, 202418.5718.8318.5718.8318.832,489
Mar 26, 202418.3818.7818.3318.5718.577,089
Mar 25, 202418.0018.3018.0018.2418.243,747
Mar 22, 202418.6318.6318.4618.5818.582,414
Mar 21, 202418.9719.0418.8018.8018.80975
Mar 20, 202418.4018.7618.3418.7618.7612,205
Mar 19, 202418.2018.4618.2018.3418.3412,445
Mar 18, 202419.3519.3518.1318.1318.1321,185
Mar 15, 202420.2620.2619.6519.6519.655,668
Mar 14, 202420.4020.4020.0020.2420.249,484
Mar 13, 202420.2220.5220.2020.2020.205,935
Mar 12, 202420.3620.4020.0020.2220.2210,418
Mar 11, 202419.8421.1219.8421.1221.1210,904
Mar 8, 202420.0020.4820.0020.1020.105,611
Mar 7, 202419.9319.9419.7419.7419.745,088

Related Tickers

0K6G.IL NetEase, Inc.
101.24
-1.06%
 
6BO.MU Bloober Team SA
7.19
0.00%
 
6BO.SG Bloober Team SA
6.39
-1.69%
 
2EC.F everplay group plc
2.3000
-5.74%
 
BLBLF Bilibili Inc.
22.10
0.00%
 
RFV.SG Don't Nod Entertainment S.A.
0.9400
-2.89%
 
BUFT.TA Buff Technologies Ltd.
1,972.00
+7.23%
 
OTGLF CD Projekt S.A.
53.51
0.00%
 
NTOA.BE Nintendo Co Ltd
16.10
-8.00%
 
FDEV.L Frontier Developments plc
186.40
-1.89%