Roblox Corporation (BVMF:R2BL34)
Brazil · Delayed Price · Currency is BRL 29.00
-0.16 (-0.55%)
Last updated: Oct 28, 2026, 5:05 PM GMT-3
BVMF:R2BL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 28.64 | 29.67 | 28.20 | 29.00 | 29.00 | -0.38% | 7,589 |
| Oct 27, 2026 | 28.48 | 29.25 | 28.48 | 29.11 | 29.11 | 0.14% | 9,398 |
| Oct 26, 2026 | 28.69 | 29.12 | 28.63 | 29.07 | 29.07 | 11.76% | 1,771 |
| Oct 23, 2026 | 26.69 | 27.23 | 26.01 | 26.01 | 26.01 | -3.67% | 2,640 |
| Oct 22, 2026 | 26.27 | 27.20 | 26.25 | 27.00 | 27.00 | 2.27% | 1,482 |
| Oct 21, 2026 | 26.86 | 26.86 | 26.40 | 26.40 | 26.40 | 0.84% | 1,273 |
| Oct 20, 2026 | 25.30 | 26.18 | 25.30 | 26.18 | 26.18 | 3.07% | 49 |
| Oct 19, 2026 | 25.19 | 25.76 | 24.97 | 25.40 | 25.40 | 1.76% | 3,027 |
| Oct 16, 2026 | 26.10 | 26.10 | 24.92 | 24.96 | 24.96 | -1.77% | 9,250 |
| Oct 15, 2026 | 24.43 | 26.00 | 24.43 | 25.41 | 25.41 | 6.01% | 1,114 |
| Oct 14, 2026 | 25.13 | 25.13 | 23.77 | 23.97 | 23.97 | -3.66% | 1,302 |
| Oct 13, 2026 | 24.70 | 25.08 | 24.58 | 24.88 | 24.88 | 7.24% | 16,996 |
| Oct 9, 2026 | 22.62 | 24.41 | 22.62 | 23.20 | 23.20 | 0.35% | 18,569 |
| Oct 8, 2026 | 23.15 | 23.25 | 22.86 | 23.12 | 23.12 | -0.13% | 6,129 |
| Oct 7, 2026 | 22.42 | 23.15 | 21.99 | 23.15 | 23.15 | 3.21% | 444 |
| Oct 6, 2026 | 21.92 | 22.74 | 21.69 | 22.43 | 22.43 | 0.27% | 7,422 |
| Oct 5, 2026 | 22.35 | 22.43 | 22.04 | 22.37 | 22.37 | -3.54% | 4,602 |
| Oct 2, 2026 | 22.65 | 23.19 | 22.20 | 23.19 | 23.19 | 4.70% | 2,976 |
| Oct 1, 2026 | 22.41 | 22.58 | 21.95 | 22.15 | 22.15 | 0.77% | 2,803 |
| Sep 30, 2026 | 21.78 | 22.08 | 21.56 | 21.98 | 21.98 | 1.76% | 3,852 |
| Sep 29, 2026 | 22.14 | 22.14 | 21.48 | 21.60 | 21.60 | -2.44% | 5,417 |
| Sep 28, 2026 | 22.92 | 22.92 | 22.00 | 22.14 | 22.14 | -7.56% | 1,731 |
| Sep 25, 2026 | 24.47 | 24.47 | 23.95 | 23.95 | 23.95 | -4.62% | 2,901 |
| Sep 24, 2026 | 26.45 | 26.45 | 24.46 | 25.11 | 25.11 | -4.16% | 30,830 |
| Sep 23, 2026 | 25.30 | 26.20 | 25.24 | 26.20 | 26.20 | 3.56% | 12,934 |
| Sep 22, 2026 | 26.63 | 26.63 | 25.30 | 25.30 | 25.30 | -4.02% | 1,669 |
| Sep 21, 2026 | 25.50 | 26.36 | 25.46 | 26.36 | 26.36 | 6.25% | 11,859 |
| Sep 18, 2026 | 24.80 | 24.81 | 24.13 | 24.81 | 24.81 | 1.06% | 14,527 |
| Sep 17, 2026 | 24.86 | 24.86 | 24.36 | 24.55 | 24.55 | 0.82% | 7,855 |
| Sep 16, 2026 | 25.57 | 25.83 | 24.35 | 24.35 | 24.35 | -6.70% | 3,521 |
| Sep 15, 2026 | 26.00 | 26.28 | 25.57 | 26.10 | 26.10 | -0.91% | 9,259 |
| Sep 14, 2026 | 24.00 | 26.34 | 24.00 | 26.34 | 26.34 | 12.95% | 7,447 |
| Sep 11, 2026 | 23.07 | 23.79 | 22.91 | 23.32 | 23.32 | 1.61% | 3,767 |
| Sep 10, 2026 | 22.39 | 23.15 | 22.39 | 22.95 | 22.95 | 0.26% | 152 |
| Sep 9, 2026 | 23.06 | 23.06 | 22.23 | 22.89 | 22.89 | 0.26% | 14,976 |
| Sep 8, 2026 | 22.26 | 23.24 | 22.07 | 22.83 | 22.83 | 20.03% | 7,970 |
| Sep 4, 2026 | 21.40 | 22.26 | 19.02 | 19.02 | 19.02 | -10.20% | 1,411 |
| Sep 3, 2026 | 22.00 | 22.00 | 21.18 | 21.18 | 21.18 | 3.52% | 148 |
| Sep 2, 2026 | 20.78 | 20.89 | 20.14 | 20.46 | 20.46 | -2.39% | 129 |
| Sep 1, 2026 | 21.42 | 21.42 | 20.74 | 20.96 | 20.96 | -1.13% | 39 |
| Aug 31, 2026 | 19.82 | 21.34 | 19.78 | 21.20 | 21.20 | 4.54% | 10,161 |
| Aug 28, 2026 | 19.75 | 20.28 | 19.75 | 20.28 | 20.28 | 2.79% | 119 |
| Aug 27, 2026 | 19.65 | 19.85 | 19.49 | 19.73 | 19.73 | 1.70% | 2,292 |
| Aug 26, 2026 | 19.69 | 20.15 | 19.40 | 19.40 | 19.40 | -3.48% | 6,535 |
| Aug 25, 2026 | 20.02 | 20.12 | 19.75 | 20.10 | 20.10 | 1.01% | 1,069 |
| Aug 24, 2026 | 19.45 | 20.63 | 19.45 | 19.90 | 19.90 | 0.25% | 1,142 |
| Aug 21, 2026 | 20.33 | 20.33 | 19.70 | 19.85 | 19.85 | -1.34% | 323 |
| Aug 20, 2026 | 19.75 | 20.12 | 19.50 | 20.12 | 20.12 | 0.40% | 43 |
| Aug 19, 2026 | 19.85 | 20.62 | 19.74 | 20.04 | 20.04 | 1.98% | 14,301 |
| Aug 18, 2026 | 19.83 | 20.00 | 19.65 | 19.65 | 19.65 | 0.10% | 5,438 |