Roku, Inc. (BVMF:R1KU34)
Brazil · Delayed Price · Currency is BRL 28.18
+0.12 (0.43%)
At close: Nov 12, 2025
Roku, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 27.12 | 27.12 | 27.09 | 27.09 | 27.09 | 1.69% | 303 |
| Sep 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 2.30% | 600 |
| Sep 17, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.12% | 22 |
| Sep 16, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 3.83% | 500 |
| Sep 15, 2025 | 25.32 | 25.32 | 24.78 | 25.05 | 25.05 | -0.60% | 163 |
| Sep 12, 2025 | 26.00 | 26.00 | 24.99 | 25.20 | 25.20 | -2.10% | 1,712 |
| Sep 11, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | 9 |
| Sep 10, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -3.05% | 500 |
| Sep 9, 2025 | 27.33 | 27.33 | 26.46 | 26.55 | 26.55 | -0.90% | 3,497 |
| Sep 8, 2025 | 26.37 | 26.79 | 26.25 | 26.79 | 26.79 | 2.53% | 1,529 |
| Sep 5, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.77% | 500 |
| Sep 4, 2025 | 26.95 | 26.95 | 26.60 | 26.60 | 26.60 | -1.44% | 1,027 |
| Sep 3, 2025 | 26.61 | 26.99 | 26.61 | 26.99 | 26.99 | 4.25% | 38 |
| Sep 2, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -1.82% | 150 |
| Aug 28, 2025 | 26.28 | 26.37 | 26.28 | 26.37 | 26.37 | 0.23% | 36 |
| Aug 27, 2025 | 26.20 | 26.31 | 26.20 | 26.31 | 26.31 | 1.50% | 106 |
| Aug 26, 2025 | 25.74 | 25.92 | 25.74 | 25.92 | 25.92 | 5.02% | 1,242 |
| Aug 21, 2025 | 23.92 | 24.68 | 23.92 | 24.68 | 24.68 | -1.28% | 61 |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.54% | 25 |
| Aug 15, 2025 | 24.38 | 24.54 | 24.38 | 24.38 | 24.38 | 4.01% | 1,100 |