Digital World Acquisition Corp Class A (DWAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/10/2023	100.704	0,76%	15,72	15,67	16,22	15,95
06/10/2023	120.468	-0,13%	15,79	15,67	16,18	15,81
05/10/2023	112.394	-0,44%	15,91	15,78	16,05	15,83
04/10/2023	77.803	1,15%	15,30	15,685	15,97	15,90
03/10/2023	101.189	1,88%	15,30	15,30	15,95	15,72
02/10/2023	188.263	-5,97%	16,19	15,36	16,50	15,44
29/09/2023	93.146	0,49%	16,39	16,20	16,50	16,42
28/09/2023	73.320	-1,21%	16,59	16,24	16,55	16,34
27/09/2023	53.080	-0,36%	16,44	16,41	16,6399	16,55
26/09/2023	61.560	-1,09%	16,36	16,2779	16,68	16,30
25/09/2023	78.944	-0,25%	16,36	16,1901	16,50	16,24
22/09/2023	130.770	3,69%	15,80	15,6307	16,50	16,28
21/09/2023	53.940	-0,88%	15,74	15,62	15,955	15,74
20/09/2023	66.777	0,96%	15,74	15,5925	15,91	15,8601
19/09/2023	58.093	-0,88%	15,75	15,655	15,82	15,71
18/09/2023	82.273	-0,94%	15,84	15,7103	15,96	15,85
15/09/2023	81.864	-0,37%	16,24	15,91	16,30	16,04
14/09/2023	95.380	-0,56%	16,05	16,05	16,35	16,10
13/09/2023	74.081	0,37%	16,05	16,05	16,32	16,19
12/09/2023	110.493	-1,22%	16,34	16,05	16,40	16,14
11/09/2023	127.179	-2,85%	17,13	16,32	16,8999	16,34
08/09/2023	123.595	-1,74%	17,13	16,75	17,45	16,98
07/09/2023	208.305	-2,15%	17,50	17,11	17,5147	17,28
06/09/2023	451.718	3,21%	16,76	16,70	18,12	17,66
05/09/2023	1.457.917	3,63%	15,96	15,771	18,99	17,11
04/09/2023	158.621	0,61%	16,51	16,363	16,62	16,52
01/09/2023	158.621	0,61%	16,51	16,363	16,62	16,52
31/08/2023	451.177	5,32%	15,67	15,60	16,59	16,42
30/08/2023	203.469	3,93%	15,00	14,941	15,79	15,59
29/08/2023	124.785	-0,20%	14,90	14,75	15,15	15,00
28/08/2023	210.360	-1,51%	15,05	14,5601	15,1522	15,03
25/08/2023	566.901	9,62%	13,22	13,1801	15,36	15,27
24/08/2023	186.593	-0,50%	13,77	13,77	14,1584	13,91
23/08/2023	252.934	-4,86%	14,80	13,98	14,88	14,10
22/08/2023	146.999	-1,92%	15,33	14,80	15,15	14,82
21/08/2023	174.402	0,07%	15,33	15,05	15,64	15,11
18/08/2023	189.787	0,40%	16,26	14,97	15,27	15,10
17/08/2023	419.499	-11,86%	16,26	15,03	16,9483	15,01
16/08/2023	611.827	1,79%	16,26	16,26	18,67	17,03
15/08/2023	247.306	-3,30%	17,45	16,5656	17,45	16,73
14/08/2023	405.520	4,28%	16,49	16,30	17,78	17,30
11/08/2023	237.544	-0,06%	16,40	16,12	16,70	16,59
10/08/2023	619.857	10,70%	15,76	15,50	16,98	16,55
09/08/2023	213.346	-1,32%	15,14	14,7565	15,25	14,95
08/08/2023	140.232	-1,82%	15,60	15,05	15,30	15,15
07/08/2023	214.352	-0,13%	15,60	15,20	15,6721	15,43
04/08/2023	133.004	-0,77%	15,73	15,36	15,7499	15,45
03/08/2023	175.692	-0,51%	16,00	15,35	15,8799	15,57
02/08/2023	365.530	-4,39%	16,00	14,90	16,02	15,90
01/08/2023	120.547	-1,48%	16,70	16,6166	16,8599	16,62
31/07/2023	214.118	1,81%	16,61	16,51	16,99	16,87
28/07/2023	209.924	2,25%	16,50	16,38	16,8599	16,85
27/07/2023	275.104	-0,72%	16,36	16,25	17,15	16,54
26/07/2023	324.625	1,96%	16,36	16,24	16,79	16,66
25/07/2023	646.278	-7,32%	17,43	16,00	17,385	16,34
24/07/2023	1.861.050	-12,45%	19,00	16,50	19,00	17,58
21/07/2023	17.890.810	49,03%	16,63	16,24	25,85	19,91
20/07/2023	306.100	-1,76%	13,42	13,23	14,0799	13,40
19/07/2023	328.329	1,21%	13,21	13,19	13,9499	13,34
18/07/2023	140.504	-0,53%	13,12	13,05	13,49	13,18
17/07/2023	125.990	3,11%	13,10	13,025	13,34	13,25
14/07/2023	105.614	-0,77%	12,97	12,82	13,10	12,95
13/07/2023	226.029	0,15%	12,97	12,92	13,419	13,08
12/07/2023	191.168	-2,17%	13,38	12,96	13,4321	13,06
11/07/2023	168.082	-0,74%	13,35	13,28	13,629	13,35
10/07/2023	163.096	-1,18%	13,76	13,31	13,7995	13,45
07/07/2023	275.684	-2,52%	13,79	13,55	14,1691	13,55
06/07/2023	362.301	-6,27%	13,79	13,50	14,65	13,90
05/07/2023	2.928.235	17,79%	13,79	13,46	15,15	14,90
04/07/2023	41.264	0,24%	12,72	12,59	12,6827	12,59
03/07/2023	41.212	0,80%	12,72	12,59	12,6827	12,66
30/06/2023	91.890	-0,87%	12,72	12,515	12,8385	12,57
29/06/2023	105.094	0,16%	12,74	12,60	12,76	12,68
28/06/2023	68.260	-0,71%	12,75	12,624	12,88	12,66
27/06/2023	45.352	-0,16%	12,50	12,6101	12,77	12,70
26/06/2023	133.511	2,01%	12,50	12,50	13,00	12,71
23/06/2023	73.047	-0,95%	12,63	12,40	12,60	12,46
22/06/2023	55.706	-1,36%	12,63	12,52	12,6947	12,5666
21/06/2023	57.232	-0,16%	12,71	12,6993	12,80	12,74
20/06/2023	96.230	0,00%	12,66	12,6046	12,81	12,76
19/06/2023	74.242	-0,47%	12,79	12,6963	12,82	12,76
16/06/2023	74.242	-0,47%	12,79	12,6963	12,82	12,76
15/06/2023	85.804	-0,77%	12,85	12,75	12,9233	12,82
14/06/2023	81.838	-1,00%	12,83	12,8001	13,0247	12,92
13/06/2023	141.232	2,03%	12,83	12,80	13,19	13,05
12/06/2023	132.907	0,55%	12,79	12,75	12,9275	12,88
09/06/2023	232.395	-0,70%	13,05	12,80	13,401	12,81
08/06/2023	55.920	0,16%	12,91	12,8801	13,00	12,90
07/06/2023	54.683	-0,16%	12,91	12,88	13,00	12,88
06/06/2023	92.971	-0,46%	13,01	12,86	13,05	12,90
05/06/2023	69.100	0,54%	13,01	12,89	12,921	13,00
02/06/2023	73.705	0,62%	12,88	12,86	12,9891	12,93
01/06/2023	66.909	-0,23%	12,84	12,80	12,96	12,85
31/05/2023	76.443	-1,77%	13,01	12,85	13,03	12,88
30/05/2023	76.443	-1,77%	13,01	12,85	13,03	12,80
29/05/2023	81.929	-1,51%	13,21	12,96	13,35	13,03
26/05/2023	81.929	-1,51%	13,21	12,96	13,35	13,03
25/05/2023	158.565	-1,49%	13,19	12,8706	13,70	13,23
24/05/2023	67.500	-0,74%	13,46	13,31	13,50	13,43
23/05/2023	94.231	1,88%	13,28	13,27	13,63	13,53