Digital World Acquisition Corp Class A (DWAC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/08/2025 |
938.487 |
-0,18%
|
17,03
|
16,85
|
17,21
|
16,89
|
| 01/08/2025 |
1.569.436 |
-3,81%
|
17,22
|
16,87
|
17,29
|
16,92
|
| 31/07/2025 |
1.193.576 |
-1,01%
|
17,76
|
17,48
|
18,05
|
17,59
|
| 30/07/2025 |
921.915 |
-0,22%
|
17,85
|
17,57
|
18,05
|
17,77
|
| 29/07/2025 |
1.376.645 |
-5,22%
|
18,65
|
17,80
|
18,67
|
17,81
|
| 28/07/2025 |
943.119 |
-1,88%
|
19,27
|
18,74
|
19,27
|
18,79
|
| 25/07/2025 |
1.051.762 |
0,21%
|
18,93
|
18,91
|
19,385
|
19,15
|
| 24/07/2025 |
2.048.353 |
-2,45%
|
19,43
|
18,81
|
19,59
|
19,11
|
| 23/07/2025 |
2.089.528 |
-1,36%
|
19,99
|
19,04
|
20,16
|
19,59
|
| 22/07/2025 |
3.357.431 |
3,17%
|
19,82
|
19,44
|
20,92
|
19,86
|
| 21/07/2025 |
5.222.531 |
3,11%
|
20,04
|
19,14
|
20,38
|
19,25
|
| 18/07/2025 |
1.688.068 |
-2,56%
|
19,18
|
18,64
|
19,56
|
18,67
|
| 17/07/2025 |
1.425.178 |
1,22%
|
18,97
|
18,68
|
19,25
|
19,16
|
| 16/07/2025 |
1.667.685 |
5,52%
|
18,00
|
17,985
|
18,94
|
18,93
|
| 15/07/2025 |
848.052 |
-1,86%
|
18,28
|
17,93
|
18,565
|
17,94
|
| 14/07/2025 |
862.743 |
-1,30%
|
18,35
|
18,085
|
18,48
|
18,28
|
| 11/07/2025 |
1.032.015 |
-2,17%
|
18,80
|
18,31
|
18,95
|
18,52
|
| 10/07/2025 |
955.631 |
-0,53%
|
18,95
|
18,82
|
19,155
|
18,93
|
| 09/07/2025 |
1.145.763 |
-1,14%
|
19,27
|
18,56
|
19,51
|
19,03
|
| 08/07/2025 |
1.799.912 |
2,78%
|
19,46
|
18,81
|
19,93
|
19,25
|
| 07/07/2025 |
1.524.451 |
-1,16%
|
18,82
|
18,47
|
19,69
|
18,73
|
| 04/07/2025 |
5.867.526 |
0,00%
|
18,38
|
18,205
|
19,14
|
18,95
|
| 03/07/2025 |
1.263.501 |
4,18%
|
18,38
|
18,205
|
19,14
|
18,95
|
| 02/07/2025 |
1.002.005 |
2,59%
|
17,83
|
17,82
|
18,295
|
18,19
|
| 01/07/2025 |
922.105 |
-1,72%
|
17,80
|
17,52
|
18,325
|
17,73
|
| 30/06/2025 |
1.712.406 |
3,68%
|
17,54
|
17,51
|
18,11
|
18,04
|
| 27/06/2025 |
2.017.633 |
-2,36%
|
17,82
|
17,17
|
18,19
|
17,40
|
| 26/06/2025 |
1.304.494 |
0,45%
|
17,80
|
17,265
|
17,88
|
17,82
|
| 25/06/2025 |
1.502.333 |
-2,58%
|
18,40
|
17,72
|
18,75
|
17,74
|
| 24/06/2025 |
1.901.390 |
1,79%
|
18,30
|
18,105
|
18,66
|
18,21
|
| 23/06/2025 |
2.301.399 |
0,34%
|
18,57
|
17,495
|
18,64
|
17,89
|
| 20/06/2025 |
2.018.869 |
-3,98%
|
18,57
|
17,78
|
18,69
|
17,83
|
| 18/06/2025 |
1.573.143 |
0,32%
|
18,38
|
18,35
|
18,94
|
18,57
|
| 17/06/2025 |
1.623.360 |
-0,86%
|
18,82
|
18,43
|
19,055
|
18,51
|
| 16/06/2025 |
7.549.532 |
-4,35%
|
19,71
|
18,58
|
19,81
|
18,67
|
| 13/06/2025 |
1.192.948 |
-2,06%
|
19,50
|
19,31
|
20,36
|
19,52
|
| 12/06/2025 |
973.260 |
-2,88%
|
20,35
|
19,87
|
20,43
|
19,93
|
| 11/06/2025 |
990.223 |
-1,87%
|
21,06
|
20,51
|
21,49
|
20,52
|
| 10/06/2025 |
1.270.754 |
-1,46%
|
21,36
|
20,795
|
21,50
|
20,91
|
| 09/06/2025 |
1.218.392 |
1,53%
|
21,14
|
20,71
|
21,65
|
21,22
|
| 06/06/2025 |
1.242.352 |
3,88%
|
20,35
|
20,35
|
21,20
|
20,90
|
| 05/06/2025 |
2.525.048 |
-8,04%
|
21,69
|
19,77
|
21,81
|
20,12
|
| 04/06/2025 |
1.846.142 |
0,18%
|
21,99
|
21,51
|
22,29
|
21,88
|
| 03/06/2025 |
2.305.991 |
2,10%
|
21,95
|
21,29
|
22,40
|
21,84
|
| 02/06/2025 |
1.489.515 |
0,28%
|
21,25
|
20,68
|
21,45
|
21,39
|
| 30/05/2025 |
3.888.048 |
2,40%
|
20,57
|
19,99
|
22,35
|
21,33
|
| 29/05/2025 |
1.879.094 |
-3,07%
|
21,65
|
20,57
|
22,18
|
20,83
|
| 28/05/2025 |
3.210.603 |
-6,77%
|
23,50
|
21,42
|
23,91
|
21,49
|
| 27/05/2025 |
11.509.843 |
-10,38%
|
26,76
|
22,64
|
27,00
|
23,05
|
| 23/05/2025 |
877.962 |
4,64%
|
24,44
|
24,24
|
25,84
|
25,72
|
| 22/05/2025 |
318.030 |
0,45%
|
24,53
|
24,47
|
25,055
|
24,58
|
| 21/05/2025 |
297.122 |
-1,69%
|
24,53
|
24,25
|
25,175
|
24,47
|
| 20/05/2025 |
283.805 |
-0,72%
|
25,05
|
24,45
|
25,09
|
24,89
|
| 19/05/2025 |
343.563 |
-2,22%
|
24,84
|
24,75
|
25,40
|
25,07
|
| 16/05/2025 |
534.416 |
2,64%
|
25,00
|
24,99
|
25,91
|
25,64
|
| 15/05/2025 |
452.105 |
-4,03%
|
25,49
|
24,70
|
25,68
|
24,98
|
| 14/05/2025 |
1.127.025 |
-1,10%
|
26,94
|
25,97
|
27,77
|
26,03
|
| 13/05/2025 |
827.384 |
2,61%
|
25,85
|
25,69
|
26,45
|
26,32
|
| 12/05/2025 |
747.092 |
3,05%
|
26,48
|
25,33
|
26,58
|
25,65
|
| 09/05/2025 |
415.544 |
-0,99%
|
25,28
|
24,78
|
25,815
|
24,89
|
| 08/05/2025 |
617.578 |
3,88%
|
24,60
|
24,44
|
25,59
|
25,14
|
| 07/05/2025 |
313.440 |
1,68%
|
23,86
|
23,74
|
24,53
|
24,20
|
| 06/05/2025 |
342.700 |
-1,90%
|
24,00
|
23,63
|
24,23
|
23,80
|
| 05/05/2025 |
407.958 |
-4,75%
|
25,18
|
24,20
|
25,18
|
24,26
|
| 02/05/2025 |
599.311 |
2,99%
|
24,81
|
24,80
|
25,90
|
25,47
|
| 01/05/2025 |
730.527 |
0,77%
|
24,51
|
24,45
|
25,19
|
24,73
|
| 30/04/2025 |
685.991 |
-1,76%
|
24,11
|
23,29
|
24,58
|
24,54
|
| 29/04/2025 |
637.555 |
-3,29%
|
25,74
|
24,78
|
26,23
|
24,98
|
| 28/04/2025 |
580.312 |
-1,19%
|
26,25
|
25,23
|
26,49
|
25,83
|
| 25/04/2025 |
1.245.256 |
-0,04%
|
25,99
|
25,68
|
27,29
|
26,14
|
| 24/04/2025 |
1.665.465 |
-0,87%
|
26,27
|
25,45
|
26,74
|
26,15
|
| 23/04/2025 |
3.969.318 |
11,54%
|
25,01
|
24,53
|
26,77
|
26,38
|
| 22/04/2025 |
1.628.923 |
5,16%
|
22,86
|
22,45
|
24,61
|
23,65
|
| 21/04/2025 |
1.215.371 |
2,04%
|
21,24
|
20,72
|
22,55
|
22,49
|
| 17/04/2025 |
2.535.742 |
11,65%
|
20,05
|
19,83
|
22,75
|
22,04
|
| 16/04/2025 |
950.264 |
-1,10%
|
19,61
|
19,20
|
20,45
|
19,74
|
| 15/04/2025 |
1.568.262 |
5,44%
|
18,92
|
18,75
|
20,25
|
19,96
|
| 14/04/2025 |
704.886 |
0,21%
|
19,36
|
18,42
|
19,41
|
18,93
|
| 11/04/2025 |
876.867 |
0,53%
|
19,01
|
18,57
|
19,16
|
18,89
|
| 10/04/2025 |
2.488.138 |
-7,30%
|
20,77
|
18,41
|
21,20
|
18,79
|
| 09/04/2025 |
3.098.302 |
21,67%
|
16,52
|
16,52
|
20,40
|
20,27
|
| 08/04/2025 |
739.082 |
-3,81%
|
18,13
|
16,37
|
18,15
|
16,66
|
| 07/04/2025 |
1.210.661 |
1,35%
|
15,83
|
15,42
|
17,67
|
17,32
|
| 04/04/2025 |
1.090.657 |
-7,17%
|
17,82
|
16,56
|
18,00
|
17,09
|
| 03/04/2025 |
1.196.861 |
-1,87%
|
18,00
|
17,825
|
19,11
|
18,41
|
| 02/04/2025 |
2.371.193 |
-7,40%
|
18,36
|
18,36
|
19,88
|
18,76
|
| 01/04/2025 |
845.060 |
3,68%
|
19,63
|
19,40
|
20,78
|
20,26
|
| 31/03/2025 |
1.306.172 |
-1,46%
|
19,25
|
18,57
|
19,60
|
19,54
|
| 28/03/2025 |
1.052.721 |
-2,41%
|
20,00
|
19,31
|
20,265
|
19,83
|
| 27/03/2025 |
602.145 |
-2,96%
|
20,71
|
20,25
|
21,15
|
20,32
|
| 26/03/2025 |
1.011.971 |
-8,44%
|
22,17
|
20,87
|
22,29
|
20,94
|
| 25/03/2025 |
2.537.192 |
8,85%
|
22,72
|
22,14
|
23,95
|
22,87
|
| 24/03/2025 |
608.638 |
3,75%
|
20,72
|
20,58
|
21,06
|
21,01
|
| 21/03/2025 |
899.923 |
1,10%
|
19,81
|
19,63
|
20,35
|
20,25
|
| 20/03/2025 |
547.658 |
-2,72%
|
20,36
|
19,92
|
20,71
|
20,03
|
| 19/03/2025 |
983.891 |
2,49%
|
20,29
|
20,29
|
22,20
|
20,59
|
| 18/03/2025 |
469.319 |
-2,29%
|
20,39
|
19,89
|
20,39
|
20,09
|
| 17/03/2025 |
508.418 |
1,73%
|
20,19
|
20,16
|
20,82
|
20,56
|
| 14/03/2025 |
542.826 |
5,43%
|
19,57
|
19,53
|
20,41
|
20,21
|
| 13/03/2025 |
716.290 |
-4,48%
|
20,51
|
19,14
|
20,58
|
19,17
|
