Digital World Acquisition Corp Class A (DWAC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 > >>
14/02/2025 601.533 -0,91% 30,60 30,04 30,90 30,39
13/02/2025 625.706 0,79% 30,31 30,24 30,99 30,67
12/02/2025 540.669 0,30% 30,00 29,75 30,67 30,43
11/02/2025 664.284 -2,79% 31,00 30,19 31,20 30,34
10/02/2025 592.947 0,06% 31,11 30,55 31,35 31,21
07/02/2025 894.975 -3,68% 32,30 30,93 32,38 31,19
06/02/2025 1.639.625 6,69% 30,25 30,02 32,60 32,38
05/02/2025 718.462 -0,88% 30,17 29,99 30,90 30,35
04/02/2025 639.364 -0,65% 30,80 30,55 31,34 30,62
03/02/2025 893.947 -3,26% 30,02 30,00 31,20 30,82
31/01/2025 956.738 0,82% 31,61 31,17 31,99 31,86
30/01/2025 1.096.935 -1,47% 32,06 30,68 32,27 31,60
29/01/2025 4.484.255 6,76% 33,58 31,65 34,00 32,07
28/01/2025 948.943 1,71% 29,94 29,34 30,54 30,04
27/01/2025 2.161.983 -9,71% 31,44 29,155 31,83 29,535
24/01/2025 1.572.256 -2,50% 33,80 32,59 34,63 32,71
23/01/2025 1.576.482 -0,18% 33,01 32,86 34,53 33,55
22/01/2025 2.087.432 -5,56% 34,50 33,50 35,49 33,61
21/01/2025 5.656.906 -11,09% 37,50 34,42 37,73 35,59
20/01/2025 5.120.100 0,00% 41,68 39,57 43,45 40,03
17/01/2025 5.120.100 -2,37% 41,68 39,57 43,45 40,03
16/01/2025 3.881.231 0,42% 42,17 40,03 42,84 41,00
15/01/2025 2.417.635 3,76% 40,62 39,50 42,21 40,83
14/01/2025 5.637.798 -8,30% 39,30 38,21 41,64 39,35
13/01/2025 8.283.483 21,52% 34,92 34,78 43,31 42,91
10/01/2025 1.340.211 2,23% 34,09 33,65 35,81 35,31
09/01/2025 3.458.101 -0,03% 34,51 33,56 34,87 34,54
08/01/2025 1.150.352 -1,93% 34,51 33,57 34,87 34,54
07/01/2025 1.149.467 -2,63% 36,20 34,81 36,98 35,22
06/01/2025 1.743.796 4,48% 35,10 35,09 36,68 36,17
03/01/2025 1.450.014 1,76% 33,91 33,60 35,20 34,62
02/01/2025 1.110.060 -0,23% 34,34 33,35 35,13 34,02
31/12/2024 1.705.345 -0,06% 34,20 34,035 35,49 34,10
30/12/2024 1.520.136 -5,43% 35,00 33,45 35,00 34,12
27/12/2024 1.104.652 -2,57% 37,08 35,86 37,08 36,08
26/12/2024 1.666.786 3,46% 35,62 35,60 37,29 37,03
24/12/2024 722.126 1,59% 35,07 35,07 36,14 35,79
23/12/2024 1.242.023 1,50% 34,20 33,70 35,60 35,23
20/12/2024 5.640.214 -1,98% 34,10 32,76 35,17 34,71
19/12/2024 2.618.399 0,25% 35,50 34,93 36,63 35,41
18/12/2024 3.340.552 -7,08% 37,73 34,39 38,655 35,32
17/12/2024 2.571.591 -1,27% 38,38 37,04 38,82 38,01
16/12/2024 3.849.343 5,22% 37,00 36,75 38,66 38,50
13/12/2024 2.213.904 1,08% 36,22 36,08 37,35 36,59
12/12/2024 3.110.782 -0,08% 36,06 35,29 37,61 36,20
11/12/2024 2.191.542 6,06% 34,00 33,58 36,29 36,23
10/12/2024 1.941.562 -3,34% 35,24 32,76 36,09 34,16
09/12/2024 2.055.558 1,73% 35,00 34,65 36,18 35,34
06/12/2024 1.785.040 2,96% 33,81 33,44 35,14 34,74
05/12/2024 3.533.741 -4,31% 36,10 33,66 36,75 33,74
04/12/2024 3.840.922 4,75% 33,82 33,22 35,84 35,26
03/12/2024 3.353.425 3,60% 32,10 32,08 34,43 33,66
02/12/2024 3.165.264 2,82% 31,69 31,10 33,03 32,49
29/11/2024 2.180.226 3,81% 30,30 30,17 32,36 31,60
27/11/2024 1.608.748 -0,23% 30,49 29,89 30,99 30,44
26/11/2024 1.763.359 -0,78% 30,14 30,14 31,63 30,51
25/11/2024 2.785.094 -0,06% 30,74 29,85 31,23 30,75
22/11/2024 3.292.788 0,92% 31,05 30,43 31,57 30,77
21/11/2024 3.363.986 1,30% 29,99 28,77 31,85 30,49
20/11/2024 1.977.315 0,77% 30,59 30,00 31,45 30,10
19/11/2024 4.473.240 -8,88% 30,00 29,105 30,83 29,87
18/11/2024 7.428.520 16,65% 27,81 26,56 33,77 32,78
15/11/2024 3.042.663 4,11% 26,85 26,84 28,88 28,10
14/11/2024 4.360.114 -6,71% 29,50 26,37 29,75 26,99
13/11/2024 3.202.184 -5,05% 30,99 28,80 31,21 28,93
12/11/2024 5.056.762 -8,80% 31,72 30,00 31,94 30,47
11/11/2024 9.622.192 4,70% 33,45 31,67 34,39 33,41
08/11/2024 18.410.227 15,22% 28,00 26,70 33,03 31,91
07/11/2024 12.203.243 -22,97% 30,85 27,615 31,96 27,695
06/11/2024 34.141.376 5,94% 44,41 34,14 45,76 35,955
05/11/2024 28.822.063 -1,16% 37,50 31,45 40,71 33,94
04/11/2024 19.505.840 12,37% 30,33 28,89 35,75 34,34
01/11/2024 13.075.092 -13,53% 33,00 30,035 35,60 30,56
31/10/2024 18.358.480 -11,72% 41,93 33,42 43,86 35,34
30/10/2024 20.596.731 -22,29% 47,50 38,96 49,85 40,03
29/10/2024 32.882.559 8,76% 53,79 43,52 54,68 51,51
28/10/2024 21.334.822 21,59% 42,11 41,26 47,67 47,36
25/10/2024 9.520.733 11,44% 35,25 35,08 39,44 38,95
24/10/2024 7.145.916 -2,67% 34,67 33,09 36,35 34,95
23/10/2024 9.560.571 4,42% 35,47 34,545 36,77 35,91
22/10/2024 9.306.197 9,87% 32,00 31,33 34,57 34,39
21/10/2024 6.452.145 5,81% 30,00 29,32 31,65 31,30
18/10/2024 4.100.633 -1,07% 29,27 29,18 30,90 29,58
17/10/2024 6.321.200 -4,35% 30,88 28,51 31,16 29,90
16/10/2024 10.687.539 15,52% 29,01 27,30 31,505 31,26
15/10/2024 19.341.360 -9,65% 32,18 25,115 33,84 27,06
14/10/2024 9.793.052 18,47% 25,26 25,25 30,46 29,95
11/10/2024 8.206.533 4,81% 25,92 24,47 27,23 25,28
10/10/2024 6.690.358 17,26% 20,70 20,70 24,50 24,12
09/10/2024 3.567.469 -5,64% 20,95 19,61 21,64 20,57
08/10/2024 7.555.415 18,54% 19,03 18,33 22,12 21,80
07/10/2024 5.595.995 11,45% 16,81 16,75 19,68 18,39
04/10/2024 1.721.811 2,04% 16,07 15,74 16,75 16,50
03/10/2024 1.690.068 2,28% 15,55 15,54 16,555 16,17
02/10/2024 1.814.949 -2,17% 15,92 15,08 16,32 15,81
01/10/2024 4.154.860 0,56% 17,28 15,62 17,28 16,16
30/09/2024 2.926.069 8,95% 15,00 14,87 16,295 16,07
27/09/2024 2.951.820 5,51% 13,90 13,82 15,36 14,75
26/09/2024 2.124.232 -1,06% 13,50 13,20 14,31 13,98
25/09/2024 3.736.852 10,48% 13,33 13,00 14,47 14,13
Ajuda

Pesquisa de títulos

Fale Connosco