Skip to main content
Roku, Inc. (BVMF:R1KU34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.85
+1.57 (6.21%)
At close: Dec 5, 2025

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7426.8526.7426.8526.856.21%2,529
Dec 4, 202524.5525.2824.5525.2825.28-2.02%125
Dec 1, 202525.7625.8025.6225.8025.800.47%1,756
Nov 28, 202525.6825.6825.6825.6825.681.66%12
Nov 24, 202525.2625.2625.2625.2625.26-0.16%229
Nov 21, 202525.3025.3025.3025.3025.302.10%100
Nov 19, 202524.7824.7824.7824.7824.78-6.14%1
Nov 17, 202526.4026.4026.4026.4026.40-1
Nov 13, 202528.4728.4726.3626.4026.40-6.32%418
Nov 12, 202528.1828.1828.1828.1828.180.43%4
Nov 11, 202527.6628.0627.6628.0628.061.63%1,000
Nov 10, 202527.6127.6127.6127.6127.612.60%300
Nov 7, 202526.8526.9126.8526.9126.91-5.08%302
Nov 6, 202528.4228.7628.3528.3528.35-2.24%852
Nov 5, 202528.6829.0028.6829.0029.001.43%510
Nov 4, 202528.5928.5928.5928.5928.59-0.66%500
Nov 3, 202528.5129.4328.5128.7828.78-1.10%1,913
Oct 31, 202526.0030.7026.0029.1029.107.54%3,318
Oct 30, 202527.1227.5727.0627.0627.062.34%92
Oct 29, 202526.6626.6625.9426.4426.44-1.08%7,542
Oct 28, 202526.7326.7326.7326.7326.730.91%2
Oct 27, 202526.2526.4926.2526.4926.491.26%4,210
Oct 24, 202526.2626.2626.1626.1626.16-1.39%1,002
Oct 23, 202526.0526.5326.0526.5326.534.16%1,220
Oct 22, 202526.5926.5925.4725.4725.47-3.23%1,203
Oct 21, 202526.3126.4426.3126.3226.322.93%1,489
Oct 20, 202525.5725.5725.5725.5725.570.59%20
Oct 17, 202525.4225.4225.4225.4225.42-3.27%20
Oct 16, 202526.7526.7526.2826.2826.281.55%3,200
Oct 15, 202525.8825.8825.8825.8825.88-10
Oct 14, 202525.8825.8825.8825.8825.881.21%770
Oct 10, 202527.1527.1525.5725.5725.57-4.87%43
Oct 9, 202527.3227.3226.8326.8826.88-0.70%499
Oct 8, 202527.6827.6827.0727.0727.07-1.20%31
Oct 7, 202528.3328.3327.4027.4027.40-0.54%139
Oct 1, 202527.5527.5527.5527.5527.554.71%3
Sep 30, 202526.3126.3126.3126.3126.31-0.79%20
Sep 26, 202526.3226.5226.3226.5226.520.76%650
Sep 23, 202527.3727.3726.2526.3226.32-2.84%1,554
Sep 22, 202527.1227.1227.0927.0927.091.69%303
Sep 19, 202526.6426.6426.6426.6426.642.30%600
Sep 17, 202526.0426.0426.0426.0426.040.12%22
Sep 16, 202526.0126.0126.0126.0126.013.83%500
Sep 15, 202525.3225.3224.7825.0525.05-0.60%163
Sep 12, 202526.0026.0024.9925.2025.20-2.10%1,712
Sep 11, 202525.7425.7425.7425.7425.74-9
Sep 10, 202525.7425.7425.7425.7425.74-3.05%500
Sep 9, 202527.3327.3326.4626.5526.55-0.90%3,497
Sep 8, 202526.3726.7926.2526.7926.792.53%1,529
Sep 5, 202526.1326.1326.1326.1326.13-1.77%500
Sep 4, 202526.9526.9526.6026.6026.60-1.44%1,027
Sep 3, 202526.6126.9926.6126.9926.994.25%38
Sep 2, 202525.8925.8925.8925.8925.89-1.82%150
Aug 28, 202526.2826.3726.2826.3726.370.23%36
Aug 27, 202526.2026.3126.2026.3126.311.50%106
Aug 26, 202525.7425.9225.7425.9225.925.02%1,242
Aug 21, 202523.9224.6823.9224.6824.68-1.28%61
Aug 18, 202525.0025.0025.0025.0025.002.54%25
Aug 15, 202524.3824.5424.3824.3824.384.01%1,100
Aug 13, 202523.4023.4823.4023.4423.444.09%568
Aug 12, 202522.5222.5222.5222.5222.522.13%301
Aug 8, 202522.1522.1522.0522.0522.05-4.71%2
Aug 7, 202523.1423.1423.1423.1423.14-0.43%400
Aug 6, 202523.4223.4223.2423.2423.241.40%420
Aug 5, 202523.0823.3222.8822.9222.92-3.45%2,084
Aug 4, 202522.2023.8422.2023.7423.746.99%5,495
Aug 1, 202525.3125.3122.1922.1922.19-15.56%1,071
Jul 31, 202525.3626.4425.3626.2826.281.55%3,105
Jul 30, 202525.3525.8825.3525.8825.882.21%1,109
Jul 29, 202525.3225.3225.3225.3225.322.43%1
Jul 23, 202524.7224.7224.7224.7224.72-5.50%80
Jul 21, 202526.1626.1626.1626.1626.163.40%103
Jul 17, 202525.3925.3925.3025.3025.30-0.32%538
Jul 16, 202525.3225.4025.3225.3825.381.93%48
Jul 15, 202525.1225.1224.9024.9024.90-0.88%1,003
Jul 14, 202525.1225.1225.1225.1225.120.72%317
Jul 11, 202524.9424.9424.9424.9424.940.48%5
Jul 10, 202524.6224.8224.6224.8224.825.30%23
Jul 9, 202523.5723.5723.5723.5723.57-2.04%2
Jul 8, 202524.4024.4023.9224.0624.061.18%99
Jul 3, 202524.0624.0623.7623.7823.78-0.92%86
Jun 30, 202524.0024.2223.9624.0024.001.10%118
Jun 27, 202524.0024.0023.7023.7423.744.67%66
Jun 24, 202522.3622.6822.3622.6822.681.16%786
Jun 18, 202522.1522.5022.1522.4222.421.17%3,100
Jun 17, 202522.3222.3222.1622.1622.16-1.51%1,205
Jun 16, 202522.1222.5222.0422.5022.506.03%6,925
Jun 12, 202522.2422.2421.2221.2221.22-4.59%816
Jun 11, 202522.4422.4422.2222.2422.245.60%2,624
Jun 6, 202521.0621.0621.0621.0621.060.48%13