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 > >>
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
22/12/2023	108.090	-1,39%	17,21	16,97	17,44	17,02
21/12/2023	94.154	-0,75%	17,45	17,23	17,57	17,31
20/12/2023	160.565	-2,13%	17,51	17,41	17,82	17,45
19/12/2023	136.749	0,00%	17,89	17,6002	18,00	17,83
18/12/2023	216.478	1,36%	18,00	17,36	18,10	17,83
15/12/2023	143.012	-1,62%	18,00	17,52	18,075	17,61
14/12/2023	143.247	-0,28%	18,17	17,71	18,20	17,90
13/12/2023	205.496	3,14%	17,61	17,51	18,02	18,0498
12/12/2023	122.483	0,87%	17,61	17,3049	17,75	17,50
11/12/2023	140.860	1,03%	17,36	17,17	17,85	17,3472
08/12/2023	66.759	0,59%	17,18	16,9501	17,24	17,17
07/12/2023	70.347	-1,22%	17,18	17,07	17,325	17,05
06/12/2023	96.501	-0,17%	17,35	17,2101	17,44	17,26
05/12/2023	137.352	-2,10%	17,35	17,26	18,20	17,29
04/12/2023	91.179	2,06%	17,35	17,25	17,8499	17,84
01/12/2023	111.340	0,69%	17,25	17,00	17,5899	17,48
30/11/2023	165.047	1,42%	17,82	17,1405	17,90	17,92
29/11/2023	208.473	-0,94%	18,17	17,39	18,10	17,97
28/11/2023	154.504	1,16%	18,17	17,79	18,6299	18,29
27/11/2023	385.908	2,42%	18,40	18,02	19,50	18,59
24/11/2023	219.365	5,63%	17,60	17,32	18,1703	18,02
23/11/2023	179.237	0,58%	17,60	16,78	17,68	17,48
22/11/2023	177.603	-1,84%	17,60	16,78	17,68	17,06
21/11/2023	419.267	4,57%	16,94	16,7409	18,50	17,38
20/11/2023	152.358	2,72%	16,62	16,25	16,80	16,62
17/11/2023	295.873	-3,00%	16,68	15,845	17,1562	16,18
16/11/2023	209.641	4,43%	16,32	16,20	16,86	16,63
15/11/2023	156.585	1,92%	15,62	15,62	16,26	15,925
14/11/2023	173.340	3,62%	15,98	15,19	15,33	15,73
13/11/2023	186.259	0,40%	15,06	14,78	15,33	15,20
10/11/2023	58.996	0,07%	15,40	14,97	15,25	15,14
09/11/2023	106.499	-1,56%	15,41	14,97	15,50	15,14
08/11/2023	135.810	-0,45%	15,41	15,29	15,79	15,38
07/11/2023	79.347	2,52%	14,97	14,97	15,50	15,45
06/11/2023	128.087	1,48%	14,93	14,91	15,2874	15,07
03/11/2023	55.916	1,23%	14,68	14,72	14,82	14,85
02/11/2023	71.734	0,48%	14,95	14,51	14,7413	14,67
01/11/2023	83.049	-2,15%	15,14	14,60	15,0194	14,60
31/10/2023	82.084	-1,45%	15,14	14,77	15,14	14,92
30/10/2023	88.632	2,81%	14,32	14,8844	15,33	15,00
27/10/2023	39.609	1,80%	14,32	14,32	14,85	14,73
26/10/2023	99.728	-0,69%	14,57	14,40	14,6825	14,47
25/10/2023	48.374	-1,49%	14,72	14,558	14,74	14,57
24/10/2023	54.941	-0,34%	14,74	14,6574	14,83	14,79
23/10/2023	103.226	-1,46%	14,97	14,81	15,01	14,84
20/10/2023	85.287	0,60%	15,01	14,90	15,20	15,06
19/10/2023	66.537	-0,57%	14,92	14,80	15,0836	14,97
18/10/2023	59.476	-1,47%	15,21	14,9501	15,28	15,055
17/10/2023	73.049	-2,05%	15,35	15,08	15,615	15,29
16/10/2023	161.673	0,58%	15,35	15,35	16,30	15,61
13/10/2023	97.104	-0,10%	15,50	15,29	15,595	15,53
12/10/2023	141.151	-1,99%	15,88	15,3055	15,88	15,545
11/10/2023	47.431	-0,56%	15,86	15,80	16,05	15,86
10/10/2023	61.185	0,00%	15,90	15,90	16,2091	15,95