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 > >>
15/05/2024	0	3,04%	53,00	52,81	55,1909	53,22
14/05/2024	2.703.945	3,04%	53,00	52,81	55,1909	53,22
13/05/2024	4.041.603	1,82%	53,64	51,20	56,55	51,92
10/05/2024	4.331.553	-6,23%	53,64	50,61	56,4999	51,00
09/05/2024	5.134.360	10,07%	49,32	48,30	55,25	54,22
08/05/2024	2.590.264	3,42%	47,63	47,05	50,25	49,30
07/05/2024	1.917.120	-2,85%	48,99	46,61	49,7199	47,78
06/05/2024	4.051.386	1,73%	46,21	45,47	50,05	48,76
03/05/2024	3.594.845	-1,48%	53,37	44,29	48,91	47,96
02/05/2024	3.235.058	8,06%	53,37	46,05	49,78	48,7684
01/05/2024	6.278.158	-9,43%	53,37	44,66	54,98	45,22
30/04/2024	6.589.860	6,88%	41,16	47,11	50,75	49,90
29/04/2024	6.964.591	12,21%	41,16	41,16	47,19	46,61
26/04/2024	5.939.104	6,70%	37,00	38,65	44,5724	41,07
25/04/2024	4.531.191	7,90%	37,00	36,31	39,40	38,489
24/04/2024	5.223.676	9,21%	31,00	30,5767	37,23	35,57
23/04/2024	4.181.290	-8,14%	35,50	31,21	36,39	32,61
22/04/2024	3.482.780	-2,50%	35,00	34,51	37,38	35,47
19/04/2024	9.195.067	9,40%	37,00	32,67	37,1885	36,31
18/04/2024	12.091.200	25,00%	25,82	23,90	33,44	33,00
17/04/2024	9.096.840	15,59%	24,26	22,85	28,29	26,40
16/04/2024	4.766.106	-13,94%	27,00	22,66	27,4499	22,9009
15/04/2024	4.463.500	-18,35%	28,37	26,25	29,76	26,6099
12/04/2024	3.301.790	0,65%	32,39	29,57	33,0899	32,619
11/04/2024	2.502.339	-4,85%	34,28	32,15	34,6775	32,60
10/04/2024	2.776.738	-8,43%	36,01	33,481	37,29	34,31
09/04/2024	3.201.979	-0,46%	41,46	35,3901	38,1999	37,00
08/04/2024	4.988.285	-8,41%	41,46	35,70	41,46	37,1786
05/04/2024	3.678.978	-12,13%	44,80	40,00	45,74	40,55
04/04/2024	3.378.931	-4,98%	48,15	45,52	48,15	46,38
03/04/2024	4.200.035	-5,56%	51,04	48,05	52,75	48,73
02/04/2024	7.628.647	6,04%	47,00	47,00	53,05	51,5994
01/04/2024	12.312.484	-22,06%	60,00	45,265	60,96	48,29
28/03/2024	11.047.618	-6,37%	69,70	60,25	69,86	62,00
27/03/2024	0	33,70%	40,75	38,5501	52,80	49,39
26/03/2024	0	33,70%	40,75	38,5501	52,80	49,39
25/03/2024	13.558.052	33,70%	40,75	38,5501	52,80	49,39
22/03/2024	6.076.510	-13,67%	38,09	36,44	48,00	36,9601
21/03/2024	2.125.690	-0,19%	38,09	40,00	47,19	42,82
20/03/2024	3.329.587	18,07%	38,09	38,09	44,86	43,00
19/03/2024	1.090.578	2,38%	40,08	32,10	37,00	36,42
18/03/2024	886.210	-8,31%	40,08	35,55	40,08	35,74
15/03/2024	473.548	-4,70%	40,66	38,80	40,80	39,15
14/03/2024	564.770	2,21%	39,42	38,59	41,90	41,08
13/03/2024	306.365	0,65%	39,36	39,51	40,96	40,45
12/03/2024	410.546	2,07%	39,36	38,57	40,54	39,90
11/03/2024	600.006	-2,20%	39,73	38,06	39,96	39,10
08/03/2024	432.667	-3,13%	41,88	39,635	41,90	39,98
07/03/2024	651.919	3,76%	41,68	40,55	42,1418	41,70
06/03/2024	1.433.239	-13,40%	49,02	39,88	45,30	40,27
05/03/2024	2.029.139	1,29%	43,00	44,35	49,90	46,50
04/03/2024	2.351.040	18,00%	43,00	41,6816	46,00	45,95
01/03/2024	1.256.144	-4,76%	38,48	37,00	40,77	39,20
29/02/2024	2.044.035	-8,64%	45,39	36,83	45,80	41,26
28/02/2024	496.518	-0,83%	44,99	44,27	47,01	45,25
27/02/2024	443.122	-3,13%	46,50	45,15	46,98	45,75
26/02/2024	869.027	-5,15%	43,99	46,44	48,55	47,1212
23/02/2024	1.154.887	6,26%	43,99	46,00	49,91	49,60
22/02/2024	675.976	8,39%	43,99	43,30	46,75	46,78
21/02/2024	590.535	-3,21%	49,00	42,09	44,85	43,44
20/02/2024	824.116	-8,01%	49,00	44,74	48,96	44,65
19/02/2024	322.923	0,00%	50,00	48,18	50,68	48,54
16/02/2024	322.923	11,46%	50,00	48,18	50,68	48,54
15/02/2024	4.254.259	16,07%	55,00	48,6001	56,2899	50,55
14/02/2024	540.526	4,55%	46,58	41,70	43,83	43,20
13/02/2024	1.071.246	-8,91%	46,58	40,4007	44,58	41,28
12/02/2024	887.682	-3,89%	46,58	44,27	47,1236	45,20
09/02/2024	1.226.791	-0,40%	47,72	44,46	48,2799	47,47
08/02/2024	2.214.685	3,64%	45,37	43,00	49,50	47,30
07/02/2024	977.165	0,33%	45,55	43,68	46,7999	45,64
06/02/2024	2.277.657	-4,54%	40,30	42,86	48,44	45,42
05/02/2024	4.055.958	16,77%	40,30	40,64	47,58	47,41
02/02/2024	1.522.754	0,37%	40,30	38,05	42,18	40,37
01/02/2024	1.565.417	5,72%	39,75	38,88	41,50	40,12
31/01/2024	3.428.893	0,27%	37,76	37,0101	42,24	37,90
30/01/2024	1.980.597	1,80%	34,67	34,67	39,50	36,86
29/01/2024	1.527.278	-5,16%	37,75	34,65	38,17	36,21
26/01/2024	4.140.832	9,34%	36,21	35,14	40,47	38,17
25/01/2024	4.491.420	-8,49%	37,28	31,93	39,70	34,91
24/01/2024	9.442.101	-25,03%	44,25	36,51	49,69	38,05
23/01/2024	16.483.869	0,72%	49,48	40,1315	58,66	50,05
22/01/2024	19.704.178	86,62%	29,33	29,21	50,20	49,23
19/01/2024	3.357.132	3,32%	25,95	25,12	28,05	26,43
18/01/2024	5.111.749	10,98%	24,18	23,80	26,52	25,58
17/01/2024	10.770.708	3,36%	21,40	20,5201	28,70	23,10
16/01/2024	5.710.898	28,35%	18,49	18,38	22,98	22,23
15/01/2024	105.764	2,84%	16,90	16,90	17,38	17,40
12/01/2024	105.764	2,84%	16,90	16,90	17,38	17,40
11/01/2024	76.320	-0,94%	17,08	16,90	17,20	16,92
10/01/2024	74.643	-0,93%	17,24	17,06	17,40	17,07
09/01/2024	52.811	-0,06%	17,08	17,08	17,3899	17,23
08/01/2024	96.893	0,40%	17,20	17,01	17,4133	17,2994
05/01/2024	53.325	-0,69%	17,54	17,20	17,50	17,23
04/01/2024	49.168	-0,52%	17,54	17,2682	17,54	17,35
03/01/2024	49.088	-0,06%	17,64	17,35	17,57	17,44
02/01/2024	74.256	-0,29%	17,64	17,27	17,64	17,45
29/12/2023	167.990	-1,30%	17,63	17,31	17,70	17,50
28/12/2023	109.668	-1,23%	17,84	17,57	17,92	17,73
27/12/2023	207.241	-1,21%	17,21	17,88	18,36	17,95
26/12/2023	244.969	6,90%	17,21	17,53	18,19	18,14