Roku, Inc. (BVMF:R1KU34)
Brazil · Delayed Price · Currency is BRL 28.61
-0.18 (-0.63%)
At close: Apr 24, 2026
BVMF:R1KU34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28.53 | 28.68 | 28.53 | 28.61 | 28.61 | -0.63% | 32 |
| Apr 23, 2026 | 28.63 | 29.28 | 28.63 | 28.79 | 28.79 | -1.07% | 1,112 |
| Apr 22, 2026 | 29.00 | 29.10 | 28.81 | 29.10 | 29.10 | -1.22% | 65 |
| Apr 20, 2026 | 28.80 | 29.46 | 28.80 | 29.46 | 29.46 | 6.12% | 63 |
| Apr 16, 2026 | 27.92 | 27.92 | 27.76 | 27.76 | 27.76 | 7.26% | 374 |
| Apr 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 2.94% | 6 |
| Apr 10, 2026 | 24.93 | 25.14 | 24.93 | 25.14 | 25.14 | -1.18% | 3 |
| Apr 9, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.00% | 20 |
| Apr 8, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 2.29% | 10 |
| Apr 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.71% | 20 |
| Apr 2, 2026 | 25.28 | 25.28 | 25.20 | 25.20 | 25.20 | 1.61% | 65 |
| Apr 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6.53% | 20 |
| Mar 30, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.81% | 67 |
| Mar 26, 2026 | 24.00 | 24.00 | 23.47 | 23.47 | 23.47 | -6.68% | 26 |
| Mar 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.51% | 4 |
| Mar 23, 2026 | 24.61 | 25.28 | 24.61 | 25.28 | 25.28 | 0.64% | 5 |
| Mar 17, 2026 | 25.49 | 25.49 | 25.12 | 25.12 | 25.12 | -0.44% | 5 |
| Mar 12, 2026 | 25.80 | 25.80 | 25.23 | 25.23 | 25.23 | -2.21% | 1,050 |
| Mar 11, 2026 | 25.72 | 25.80 | 25.72 | 25.80 | 25.80 | -0.77% | 1,011 |
| Mar 10, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.93% | 247 |
| Mar 5, 2026 | 25.82 | 25.82 | 25.76 | 25.76 | 25.76 | 0.78% | 114 |
| Mar 4, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.19% | 60 |
| Mar 3, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.60% | 101 |
| Mar 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.44% | 4 |
| Feb 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.34% | 1 |
| Feb 26, 2026 | 23.90 | 23.96 | 23.80 | 23.96 | 23.96 | 1.96% | 953 |
| Feb 25, 2026 | 22.42 | 23.50 | 22.42 | 23.50 | 23.50 | 5.57% | 6,156 |
| Feb 24, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.74% | 1 |
| Feb 23, 2026 | 21.82 | 21.94 | 21.82 | 21.88 | 21.88 | -5.85% | 4,280 |
| Feb 20, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 500 |
| Feb 19, 2026 | 23.32 | 23.32 | 23.24 | 23.24 | 23.24 | -1.27% | 1,663 |
| Feb 18, 2026 | 23.36 | 23.60 | 23.28 | 23.54 | 23.54 | 0.77% | 4,564 |
| Feb 13, 2026 | 25.29 | 25.29 | 23.36 | 23.36 | 23.36 | 9.11% | 5,162 |
| Feb 12, 2026 | 22.31 | 22.31 | 20.50 | 21.41 | 21.41 | -4.93% | 573 |
| Feb 11, 2026 | 22.72 | 22.72 | 22.46 | 22.52 | 22.52 | -4.98% | 1,537 |
| Feb 10, 2026 | 23.66 | 23.70 | 23.66 | 23.70 | 23.70 | 3.22% | 1,017 |
| Feb 9, 2026 | 22.88 | 23.00 | 22.82 | 22.96 | 22.96 | 2.78% | 1,303 |
| Feb 6, 2026 | 22.40 | 22.57 | 22.31 | 22.34 | 22.34 | -12.70% | 730 |
| Feb 2, 2026 | 25.38 | 25.59 | 25.38 | 25.59 | 25.59 | -5.64% | 19 |
| Jan 27, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -4.00% | 2,527 |
| Jan 26, 2026 | 28.26 | 28.37 | 28.25 | 28.25 | 28.25 | 7.78% | 414 |
| Jan 22, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -2.02% | 1 |
| Jan 21, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.01% | 3 |
| Jan 20, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -3.47% | 2 |
| Jan 19, 2026 | 27.91 | 28.28 | 27.91 | 28.28 | 28.28 | 0.39% | 961 |
| Jan 16, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.14% | 3 |
| Jan 15, 2026 | 28.92 | 28.92 | 28.21 | 28.21 | 28.21 | -2.15% | 35 |
| Jan 14, 2026 | 28.68 | 28.84 | 28.68 | 28.83 | 28.83 | -6.67% | 2,901 |
| Jan 12, 2026 | 29.76 | 30.89 | 29.76 | 30.89 | 30.89 | 1.78% | 11,014 |
| Jan 9, 2026 | 29.38 | 30.35 | 29.38 | 30.35 | 30.35 | 1.23% | 1,002 |