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 > >>
18/07/2024 2.172.569 0,00% 36,31 35,81 39,20 36,44
17/07/2024 2.172.569 -1,22% 36,31 35,81 39,20 36,44
16/07/2024 3.610.964 -9,09% 36,40 35,90 38,70 36,89
15/07/2024 15.231.182 31,37% 46,21 38,06 46,25 40,58
12/07/2024 872.869 3,45% 30,52 30,13 31,55 30,89
11/07/2024 720.804 3,68% 29,14 29,00 30,28 29,86
10/07/2024 905.753 -3,68% 29,92 28,45 30,35 28,80
09/07/2024 667.856 -1,39% 30,69 29,65 31,38 29,90
08/07/2024 1.167.147 3,94% 29,00 29,00 31,37 30,32
05/07/2024 1.605.992 -6,21% 30,52 28,71 30,52 29,17
04/07/2024 801.319 0,00% 31,17 31,10 32,89 31,10
03/07/2024 801.319 -1,99% 31,17 31,10 32,89 31,10
02/07/2024 776.161 -4,08% 32,23 31,34 33,07 31,73
01/07/2024 1.645.930 1,01% 33,30 31,00 34,56 33,08
28/06/2024 7.505.270 -10,84% 39,42 31,55 39,66 32,75
27/06/2024 2.370.024 -6,42% 38,92 36,175 40,54 36,73
26/06/2024 2.388.330 7,92% 35,00 33,72 39,40 39,25
25/06/2024 3.521.216 8,50% 36,80 33,20 37,59 36,37
24/06/2024 4.412.123 21,19% 29,65 28,70 36,06 33,52
21/06/2024 5.129.834 3,40% 27,31 24,84 28,21 27,66
20/06/2024 3.472.745 -14,56% 28,88 26,13 29,28 26,75
19/06/2024 2.961.696 0,00% 34,02 30,03 34,95 31,31
18/06/2024 2.961.696 -15,49% 34,02 30,03 34,95 31,31
17/06/2024 2.531.020 -6,32% 36,68 34,51 37,00 34,71
14/06/2024 1.906.243 -6,59% 38,84 36,6115 40,03 37,30
13/06/2024 1.523.037 -2,44% 39,91 39,03 41,6638 39,93
12/06/2024 1.241.281 4,12% 39,91 39,70 41,19 40,93
11/06/2024 2.331.231 -7,94% 44,50 38,5101 43,11 38,75
10/06/2024 3.577.422 -5,81% 44,50 41,06 46,69 42,00
07/06/2024 1.136.801 -3,35% 45,40 44,4659 46,00 44,48
06/06/2024 879.535 -1,39% 45,74 45,4852 47,20 46,10
05/06/2024 1.283.909 2,79% 45,74 44,88 46,99 46,76
04/06/2024 1.681.716 -2,67% 46,81 44,70 46,99 45,49
03/06/2024 1.585.445 -4,89% 49,14 46,5021 50,59 46,69
31/05/2024 3.777.889 -5,34% 53,70 47,21 53,88 49,07
30/05/2024 1.319.783 0,94% 51,50 50,6701 52,7499 51,60
29/05/2024 2.183.545 2,36% 48,50 48,08 52,1775 51,11
28/05/2024 1.959.727 9,02% 45,99 45,325 50,44 49,94
27/05/2024 394.643 0,00% 44,00 44,00 46,07 45,81
24/05/2024 394.643 2,74% 44,00 44,00 46,07 45,81
23/05/2024 788.834 -1,39% 45,29 43,78 46,1378 43,97
22/05/2024 1.689.703 1,06% 43,51 42,04 46,2399 44,66
21/05/2024 2.484.721 -8,43% 48,05 42,21 48,39 44,30
20/05/2024 1.829.449 -4,74% 50,51 47,84 50,52 48,50
17/05/2024 1.604.713 -2,59% 51,48 48,58 52,5848 50,8015
16/05/2024 1.244.749 -0,63% 53,00 51,6232 53,80 52,18
15/05/2024 2.044.483 -1,67% 54,04 51,45 54,50 52,51
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
Ajuda

Pesquisa de títulos

Fale Connosco