Skip to main content
Roku, Inc. (BVMF:R1KU34)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.76
+0.20 (0.78%)
At close: Mar 5, 2026

Roku, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.8225.8225.7625.7625.760.78%114
Mar 4, 202625.5625.5625.5625.5625.561.19%60
Mar 3, 202625.2625.2625.2625.2625.260.60%101
Mar 2, 202625.1125.1125.1125.1125.110.44%4
Feb 27, 202625.0025.0025.0025.0025.004.34%1
Feb 26, 202623.9023.9623.8023.9623.961.96%953
Feb 25, 202622.4223.5022.4223.5023.505.57%6,156
Feb 24, 202622.2622.2622.2622.2622.261.74%1
Feb 23, 202621.8221.9421.8221.8821.88-5.85%4,280
Feb 20, 202623.2423.2423.2423.2423.24-500
Feb 19, 202623.3223.3223.2423.2423.24-1.27%1,663
Feb 18, 202623.3623.6023.2823.5423.540.77%4,564
Feb 13, 202625.2925.2923.3623.3623.369.11%5,162
Feb 12, 202622.3122.3120.5021.4121.41-4.93%573
Feb 11, 202622.7222.7222.4622.5222.52-4.98%1,537
Feb 10, 202623.6623.7023.6623.7023.703.22%1,017
Feb 9, 202622.8823.0022.8222.9622.962.78%1,303
Feb 6, 202622.4022.5722.3122.3422.34-12.70%730
Feb 2, 202625.3825.5925.3825.5925.59-5.64%19
Jan 27, 202627.1227.1227.1227.1227.12-4.00%2,527
Jan 26, 202628.2628.3728.2528.2528.257.78%414
Jan 22, 202626.2126.2126.2126.2126.21-2.02%1
Jan 21, 202626.7526.7526.7526.7526.75-2.01%3
Jan 20, 202627.3027.3027.3027.3027.30-3.47%2
Jan 19, 202627.9128.2827.9128.2828.280.39%961
Jan 16, 202628.1728.1728.1728.1728.17-0.14%3
Jan 15, 202628.9228.9228.2128.2128.21-2.15%35
Jan 14, 202628.6828.8428.6828.8328.83-6.67%2,901
Jan 12, 202629.7630.8929.7630.8930.891.78%11,014
Jan 9, 202629.3830.3529.3830.3530.351.23%1,002
Jan 8, 202629.9829.9829.9829.9829.981.94%70
Jan 7, 202630.3130.3129.4129.4129.41-4.85%52
Jan 6, 202631.3131.3130.9130.9130.91-0.29%77
Jan 5, 202630.4131.3229.7531.0031.0044.12%1,344
Jan 2, 202631.7831.7821.5121.5121.51-31.63%164
Dec 30, 202531.4631.4631.4631.4631.461.03%2
Dec 29, 202531.1431.1431.1431.1431.141.10%9
Dec 26, 202530.8030.8030.8030.8030.801.52%470
Dec 23, 202530.6130.6130.3430.3430.34-1.33%523
Dec 22, 202531.1231.1230.7530.7530.752.02%564
Dec 19, 202530.4530.8330.1430.1430.14-1.02%14,395
Dec 18, 202530.4530.4530.3230.4530.45-0.62%843
Dec 17, 202530.6430.6430.6430.6430.642.34%80
Dec 16, 202530.5030.5029.7029.9429.941.11%173
Dec 15, 202529.2229.7929.1129.6129.612.60%11,731
Dec 11, 202529.1029.6428.8628.8628.861.26%5,030
Dec 10, 202528.7528.7528.5028.5028.50-0.04%1,565
Dec 9, 202528.3228.6028.3228.5128.512.96%1,022
Dec 8, 202527.5227.6927.5227.6927.693.13%65
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