Digital World Acquisition Corp Class A (DWAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
04/12/2024	9.862.017	5,32%	33,82	33,21	35,79	35,45
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
28/11/2024	1.608.748	0,00%	30,49	29,89	30,99	30,44
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	-0,07%	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	16,66%	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	-1,17%	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	11,45%	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	5,82%	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	11,46%	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
24/09/2024	2.935.004	5,27%	12,24	11,75	13,005	12,79
23/09/2024	3.267.865	-10,33%	13,60	12,13	13,73	12,15
20/09/2024	5.218.415	-7,82%	14,00	13,50	14,38	13,55
19/09/2024	2.334.040	-5,89%	15,10	14,56	15,36	14,70
18/09/2024	1.380.084	-3,22%	16,05	15,41	16,13	15,62
17/09/2024	1.012.158	-6,60%	17,00	16,10	17,09	16,14
16/09/2024	1.413.146	-3,84%	18,30	17,06	18,43	17,28
13/09/2024	4.267.974	11,79%	16,06	16,06	20,80	17,97
12/09/2024	1.075.961	-3,63%	16,29	15,46	16,31	16,075
11/09/2024	2.700.529	-10,47%	15,80	15,32	16,79	16,68
10/09/2024	2.474.438	3,27%	18,45	17,80	20,10	18,63
09/09/2024	1.785.171	5,50%	17,67	17,67	19,04	18,04
06/09/2024	969.540	-1,72%	17,27	16,82	17,87	17,10
05/09/2024	931.538	2,47%	17,00	16,71	17,75	17,40
04/09/2024	1.032.369	-6,08%	17,90	16,96	18,23	16,98
03/09/2024	975.496	-7,28%	19,51	17,73	19,57	18,08
02/09/2024	1.336.477	0,00%	19,92	19,34	20,20	19,50
30/08/2024	1.336.477	-1,71%	19,92	19,34	20,20	19,50
29/08/2024	613.607	-1,29%	20,38	19,74	21,07	19,84
28/08/2024	771.294	-4,24%	20,61	19,39	20,70	20,10
27/08/2024	685.850	-3,36%	21,75	20,93	21,75	20,99
26/08/2024	679.791	-4,78%	23,00	21,66	23,15	21,72
23/08/2024	1.148.510	0,49%	22,88	22,25	23,56	22,81
22/08/2024	1.029.970	-6,20%	24,85	22,67	25,07	22,70
21/08/2024	1.726.335	13,01%	21,45	21,43	24,82	24,20
20/08/2024	728.114	-3,71%	22,20	21,33	22,38	21,415
19/08/2024	915.086	-3,56%	23,03	22,18	23,10	22,24
16/08/2024	715.840	-2,16%	23,77	23,04	23,92	23,06
15/08/2024	897.122	-1,67%	24,06	23,43	25,035	23,57
14/08/2024	425.469	-0,04%	23,80	23,33	24,16	23,97
13/08/2024	1.301.099	-3,62%	24,01	23,22	24,70	23,98
12/08/2024	1.415.203	-5,07%	25,42	24,21	27,17	24,88
09/08/2024	354.867	-0,49%	26,50	25,98	26,50	26,21
08/08/2024	406.132	2,41%	25,72	25,10	26,66	26,34
07/08/2024	563.695	-5,13%	27,00	25,20	27,115	25,72
06/08/2024	543.618	0,48%	27,00	26,63	27,64	27,11
05/08/2024	623.600	-7,63%	25,50	25,45	27,85	26,98
02/08/2024	1.147.222	7,39%	26,28	25,89	29,45	29,21
01/08/2024	631.580	-5,36%	28,70	26,90	29,06	27,20
31/07/2024	465.496	-0,14%	28,71	28,55	29,27	28,74
30/07/2024	735.873	-4,54%	29,86	28,44	30,19	28,78
29/07/2024	601.851	-4,13%	30,99	29,63	31,03	30,15
26/07/2024	445.490	1,29%	30,88	30,29	31,45	31,45
25/07/2024	811.589	1,40%	30,03	29,75	31,57	31,05
24/07/2024	887.950	-6,96%	32,00	30,39	32,30	30,62
23/07/2024	851.898	-5,16%	33,60	32,44	34,00	32,91
22/07/2024	1.225.908	-0,83%	35,25	33,27	35,77	34,70
19/07/2024	1.479.607	-6,39%	37,00	34,11	37,08	34,99
18/07/2024	1.535.412	2,58%	36,77	35,56	37,60	37,38