Roku, Inc. (BVMF:R1KU34)
Brazil · Delayed Price · Currency is BRL 30.34
-0.41 (-1.33%)
At close: Dec 23, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 30.61 | 30.61 | 30.34 | 30.34 | 30.34 | -1.33% | 523 |
| Dec 22, 2025 | 31.12 | 31.12 | 30.75 | 30.75 | 30.75 | 2.02% | 564 |
| Dec 19, 2025 | 30.45 | 30.83 | 30.14 | 30.14 | 30.14 | -1.02% | 14,395 |
| Dec 18, 2025 | 30.45 | 30.45 | 30.32 | 30.45 | 30.45 | -0.62% | 843 |
| Dec 17, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 2.34% | 80 |
| Dec 16, 2025 | 30.50 | 30.50 | 29.70 | 29.94 | 29.94 | 1.11% | 173 |
| Dec 15, 2025 | 29.22 | 29.79 | 29.11 | 29.61 | 29.61 | 2.60% | 11,731 |
| Dec 11, 2025 | 29.10 | 29.64 | 28.86 | 28.86 | 28.86 | 1.26% | 5,030 |
| Dec 10, 2025 | 28.75 | 28.75 | 28.50 | 28.50 | 28.50 | -0.04% | 1,565 |
| Dec 9, 2025 | 28.32 | 28.60 | 28.32 | 28.51 | 28.51 | 2.96% | 1,022 |
| Dec 8, 2025 | 27.52 | 27.69 | 27.52 | 27.69 | 27.69 | 3.13% | 65 |
| Dec 5, 2025 | 26.74 | 26.85 | 26.74 | 26.85 | 26.85 | 6.21% | 2,529 |
| Dec 4, 2025 | 24.55 | 25.28 | 24.55 | 25.28 | 25.28 | -2.02% | 125 |
| Dec 1, 2025 | 25.76 | 25.80 | 25.62 | 25.80 | 25.80 | 0.47% | 1,756 |
| Nov 28, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.66% | 12 |
| Nov 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.16% | 229 |
| Nov 21, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 2.10% | 100 |
| Nov 19, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -6.14% | 1 |
| Nov 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1 |
| Nov 13, 2025 | 28.47 | 28.47 | 26.36 | 26.40 | 26.40 | -6.32% | 418 |
| Nov 12, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.43% | 4 |
| Nov 11, 2025 | 27.66 | 28.06 | 27.66 | 28.06 | 28.06 | 1.63% | 1,000 |
| Nov 10, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 2.60% | 300 |
| Nov 7, 2025 | 26.85 | 26.91 | 26.85 | 26.91 | 26.91 | -5.08% | 302 |
| Nov 6, 2025 | 28.42 | 28.76 | 28.35 | 28.35 | 28.35 | -2.24% | 852 |
| Nov 5, 2025 | 28.68 | 29.00 | 28.68 | 29.00 | 29.00 | 1.43% | 510 |
| Nov 4, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.66% | 500 |
| Nov 3, 2025 | 28.51 | 29.43 | 28.51 | 28.78 | 28.78 | -1.10% | 1,913 |
| Oct 31, 2025 | 26.00 | 30.70 | 26.00 | 29.10 | 29.10 | 7.54% | 3,318 |
| Oct 30, 2025 | 27.12 | 27.57 | 27.06 | 27.06 | 27.06 | 2.34% | 92 |
| Oct 29, 2025 | 26.66 | 26.66 | 25.94 | 26.44 | 26.44 | -1.08% | 7,542 |
| Oct 28, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.91% | 2 |
| Oct 27, 2025 | 26.25 | 26.49 | 26.25 | 26.49 | 26.49 | 1.26% | 4,210 |
| Oct 24, 2025 | 26.26 | 26.26 | 26.16 | 26.16 | 26.16 | -1.39% | 1,002 |
| Oct 23, 2025 | 26.05 | 26.53 | 26.05 | 26.53 | 26.53 | 4.16% | 1,220 |
| Oct 22, 2025 | 26.59 | 26.59 | 25.47 | 25.47 | 25.47 | -3.23% | 1,203 |
| Oct 21, 2025 | 26.31 | 26.44 | 26.31 | 26.32 | 26.32 | 2.93% | 1,489 |
| Oct 20, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.59% | 20 |
| Oct 17, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -3.27% | 20 |
| Oct 16, 2025 | 26.75 | 26.75 | 26.28 | 26.28 | 26.28 | 1.55% | 3,200 |
| Oct 15, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 10 |
| Oct 14, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.21% | 770 |
| Oct 10, 2025 | 27.15 | 27.15 | 25.57 | 25.57 | 25.57 | -4.87% | 43 |
| Oct 9, 2025 | 27.32 | 27.32 | 26.83 | 26.88 | 26.88 | -0.70% | 499 |
| Oct 8, 2025 | 27.68 | 27.68 | 27.07 | 27.07 | 27.07 | -1.20% | 31 |
| Oct 7, 2025 | 28.33 | 28.33 | 27.40 | 27.40 | 27.40 | -0.54% | 139 |
| Oct 1, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.71% | 3 |
| Sep 30, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.79% | 20 |
| Sep 26, 2025 | 26.32 | 26.52 | 26.32 | 26.52 | 26.52 | 0.76% | 650 |
| Sep 23, 2025 | 27.37 | 27.37 | 26.25 | 26.32 | 26.32 | -2.84% | 1,554 |