Digital World Acquisition Corp Class A (DWAC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 12/03/2025 |
696.330 |
2,55%
|
20,12
|
19,82
|
20,57
|
20,07
|
| 11/03/2025 |
934.224 |
-1,76%
|
19,82
|
18,59
|
19,95
|
19,57
|
| 10/03/2025 |
952.671 |
-11,47%
|
21,75
|
19,715
|
21,905
|
19,92
|
| 07/03/2025 |
608.679 |
2,37%
|
21,86
|
21,63
|
22,60
|
22,50
|
| 06/03/2025 |
689.700 |
-3,17%
|
22,26
|
21,60
|
22,61
|
21,98
|
| 05/03/2025 |
693.755 |
1,93%
|
22,40
|
22,15
|
22,80
|
22,70
|
| 04/03/2025 |
1.144.465 |
-4,09%
|
22,30
|
21,51
|
23,07
|
22,27
|
| 03/03/2025 |
636.795 |
-3,65%
|
24,75
|
23,13
|
24,98
|
23,22
|
| 28/02/2025 |
1.032.687 |
1,26%
|
23,40
|
23,17
|
24,245
|
24,10
|
| 27/02/2025 |
498.511 |
-2,94%
|
24,70
|
23,61
|
24,875
|
23,80
|
| 26/02/2025 |
694.211 |
2,98%
|
23,87
|
23,87
|
25,35
|
24,52
|
| 25/02/2025 |
1.480.362 |
-7,46%
|
25,00
|
23,25
|
25,60
|
23,81
|
| 24/02/2025 |
860.326 |
-4,67%
|
26,80
|
25,24
|
26,845
|
25,73
|
| 21/02/2025 |
782.353 |
-3,05%
|
28,01
|
26,96
|
28,69
|
26,99
|
| 20/02/2025 |
903.974 |
-1,45%
|
28,13
|
26,91
|
28,25
|
27,84
|
| 19/02/2025 |
881.949 |
-3,35%
|
29,29
|
28,23
|
29,755
|
28,25
|
| 18/02/2025 |
1.190.679 |
-3,82%
|
30,00
|
28,84
|
30,25
|
29,23
|
| 17/02/2025 |
601.533 |
0,00%
|
30,60
|
30,04
|
30,90
|
30,39
|
| 14/02/2025 |
601.533 |
-0,91%
|
30,60
|
30,04
|
30,90
|
30,39
|
| 13/02/2025 |
625.706 |
0,79%
|
30,31
|
30,24
|
30,99
|
30,67
|
| 12/02/2025 |
540.669 |
0,30%
|
30,00
|
29,75
|
30,67
|
30,43
|
| 11/02/2025 |
664.284 |
-2,79%
|
31,00
|
30,19
|
31,20
|
30,34
|
| 10/02/2025 |
592.947 |
0,06%
|
31,11
|
30,55
|
31,35
|
31,21
|
| 07/02/2025 |
894.975 |
-3,68%
|
32,30
|
30,93
|
32,38
|
31,19
|
| 06/02/2025 |
1.639.625 |
6,69%
|
30,25
|
30,02
|
32,60
|
32,38
|
| 05/02/2025 |
718.462 |
-0,88%
|
30,17
|
29,99
|
30,90
|
30,35
|
| 04/02/2025 |
639.364 |
-0,65%
|
30,80
|
30,55
|
31,34
|
30,62
|
| 03/02/2025 |
893.947 |
-3,26%
|
30,02
|
30,00
|
31,20
|
30,82
|
| 31/01/2025 |
956.738 |
0,82%
|
31,61
|
31,17
|
31,99
|
31,86
|
| 30/01/2025 |
1.096.935 |
-1,47%
|
32,06
|
30,68
|
32,27
|
31,60
|
| 29/01/2025 |
4.484.255 |
6,76%
|
33,58
|
31,65
|
34,00
|
32,07
|
| 28/01/2025 |
948.943 |
1,71%
|
29,94
|
29,34
|
30,54
|
30,04
|
| 27/01/2025 |
2.161.983 |
-9,71%
|
31,44
|
29,155
|
31,83
|
29,535
|
| 24/01/2025 |
1.572.256 |
-2,50%
|
33,80
|
32,59
|
34,63
|
32,71
|
| 23/01/2025 |
1.576.482 |
-0,18%
|
33,01
|
32,86
|
34,53
|
33,55
|
| 22/01/2025 |
2.087.432 |
-5,56%
|
34,50
|
33,50
|
35,49
|
33,61
|
| 21/01/2025 |
5.656.906 |
-11,09%
|
37,50
|
34,42
|
37,73
|
35,59
|
| 20/01/2025 |
5.120.100 |
0,00%
|
41,68
|
39,57
|
43,45
|
40,03
|
| 17/01/2025 |
5.120.100 |
-2,37%
|
41,68
|
39,57
|
43,45
|
40,03
|
| 16/01/2025 |
3.881.231 |
0,42%
|
42,17
|
40,03
|
42,84
|
41,00
|
| 15/01/2025 |
2.417.635 |
3,76%
|
40,62
|
39,50
|
42,21
|
40,83
|
| 14/01/2025 |
5.637.798 |
-8,30%
|
39,30
|
38,21
|
41,64
|
39,35
|
| 13/01/2025 |
8.283.483 |
21,52%
|
34,92
|
34,78
|
43,31
|
42,91
|
| 10/01/2025 |
1.340.211 |
2,23%
|
34,09
|
33,65
|
35,81
|
35,31
|
| 09/01/2025 |
3.458.101 |
-0,03%
|
34,51
|
33,56
|
34,87
|
34,54
|
| 08/01/2025 |
1.150.352 |
-1,93%
|
34,51
|
33,57
|
34,87
|
34,54
|
| 07/01/2025 |
1.149.467 |
-2,63%
|
36,20
|
34,81
|
36,98
|
35,22
|
| 06/01/2025 |
1.743.796 |
4,48%
|
35,10
|
35,09
|
36,68
|
36,17
|
| 03/01/2025 |
1.450.014 |
1,76%
|
33,91
|
33,60
|
35,20
|
34,62
|
| 02/01/2025 |
1.110.060 |
-0,23%
|
34,34
|
33,35
|
35,13
|
34,02
|
| 31/12/2024 |
1.705.345 |
-0,06%
|
34,20
|
34,035
|
35,49
|
34,10
|
| 30/12/2024 |
1.520.136 |
-5,43%
|
35,00
|
33,45
|
35,00
|
34,12
|
| 27/12/2024 |
1.104.652 |
-2,57%
|
37,08
|
35,86
|
37,08
|
36,08
|
| 26/12/2024 |
1.666.786 |
3,46%
|
35,62
|
35,60
|
37,29
|
37,03
|
| 24/12/2024 |
722.126 |
1,59%
|
35,07
|
35,07
|
36,14
|
35,79
|
| 23/12/2024 |
1.242.023 |
1,50%
|
34,20
|
33,70
|
35,60
|
35,23
|
| 20/12/2024 |
5.640.214 |
-1,98%
|
34,10
|
32,76
|
35,17
|
34,71
|
| 19/12/2024 |
2.618.399 |
0,25%
|
35,50
|
34,93
|
36,63
|
35,41
|
| 18/12/2024 |
3.340.552 |
-7,08%
|
37,73
|
34,39
|
38,655
|
35,32
|
| 17/12/2024 |
2.571.591 |
-1,27%
|
38,38
|
37,04
|
38,82
|
38,01
|
| 16/12/2024 |
3.849.343 |
5,22%
|
37,00
|
36,75
|
38,66
|
38,50
|
| 13/12/2024 |
2.213.904 |
1,08%
|
36,22
|
36,08
|
37,35
|
36,59
|
| 12/12/2024 |
3.110.782 |
-0,08%
|
36,06
|
35,29
|
37,61
|
36,20
|
| 11/12/2024 |
2.191.542 |
6,06%
|
34,00
|
33,58
|
36,29
|
36,23
|
| 10/12/2024 |
1.941.562 |
-3,34%
|
35,24
|
32,76
|
36,09
|
34,16
|
| 09/12/2024 |
2.055.558 |
1,73%
|
35,00
|
34,65
|
36,18
|
35,34
|
| 06/12/2024 |
1.785.040 |
2,96%
|
33,81
|
33,44
|
35,14
|
34,74
|
| 05/12/2024 |
3.533.741 |
-4,31%
|
36,10
|
33,66
|
36,75
|
33,74
|
| 04/12/2024 |
3.840.922 |
4,75%
|
33,82
|
33,22
|
35,84
|
35,26
|
| 03/12/2024 |
3.353.425 |
3,60%
|
32,10
|
32,08
|
34,43
|
33,66
|
| 02/12/2024 |
3.165.264 |
2,82%
|
31,69
|
31,10
|
33,03
|
32,49
|
| 29/11/2024 |
2.180.226 |
3,81%
|
30,30
|
30,17
|
32,36
|
31,60
|
| 27/11/2024 |
1.608.748 |
-0,23%
|
30,49
|
29,89
|
30,99
|
30,44
|
| 26/11/2024 |
1.763.359 |
-0,78%
|
30,14
|
30,14
|
31,63
|
30,51
|
| 25/11/2024 |
2.785.094 |
-0,06%
|
30,74
|
29,85
|
31,23
|
30,75
|
| 22/11/2024 |
3.292.788 |
0,92%
|
31,05
|
30,43
|
31,57
|
30,77
|
| 21/11/2024 |
3.363.986 |
1,30%
|
29,99
|
28,77
|
31,85
|
30,49
|
| 20/11/2024 |
1.977.315 |
0,77%
|
30,59
|
30,00
|
31,45
|
30,10
|
| 19/11/2024 |
4.473.240 |
-8,88%
|
30,00
|
29,105
|
30,83
|
29,87
|
| 18/11/2024 |
7.428.520 |
16,65%
|
27,81
|
26,56
|
33,77
|
32,78
|
| 15/11/2024 |
3.042.663 |
4,11%
|
26,85
|
26,84
|
28,88
|
28,10
|
| 14/11/2024 |
4.360.114 |
-6,71%
|
29,50
|
26,37
|
29,75
|
26,99
|
| 13/11/2024 |
3.202.184 |
-5,05%
|
30,99
|
28,80
|
31,21
|
28,93
|
| 12/11/2024 |
5.056.762 |
-8,80%
|
31,72
|
30,00
|
31,94
|
30,47
|
| 11/11/2024 |
9.622.192 |
4,70%
|
33,45
|
31,67
|
34,39
|
33,41
|
| 08/11/2024 |
18.410.227 |
15,22%
|
28,00
|
26,70
|
33,03
|
31,91
|
| 07/11/2024 |
12.203.243 |
-22,97%
|
30,85
|
27,615
|
31,96
|
27,695
|
| 06/11/2024 |
34.141.376 |
5,94%
|
44,41
|
34,14
|
45,76
|
35,955
|
| 05/11/2024 |
28.822.063 |
-1,16%
|
37,50
|
31,45
|
40,71
|
33,94
|
| 04/11/2024 |
19.505.840 |
12,37%
|
30,33
|
28,89
|
35,75
|
34,34
|
| 01/11/2024 |
13.075.092 |
-13,53%
|
33,00
|
30,035
|
35,60
|
30,56
|
| 31/10/2024 |
18.358.480 |
-11,72%
|
41,93
|
33,42
|
43,86
|
35,34
|
| 30/10/2024 |
20.596.731 |
-22,29%
|
47,50
|
38,96
|
49,85
|
40,03
|
| 29/10/2024 |
32.882.559 |
8,76%
|
53,79
|
43,52
|
54,68
|
51,51
|
| 28/10/2024 |
21.334.822 |
21,59%
|
42,11
|
41,26
|
47,67
|
47,36
|
| 25/10/2024 |
9.520.733 |
11,44%
|
35,25
|
35,08
|
39,44
|
38,95
|
| 24/10/2024 |
7.145.916 |
-2,67%
|
34,67
|
33,09
|
36,35
|
34,95
|
| 23/10/2024 |
9.560.571 |
4,42%
|
35,47
|
34,545
|
36,77
|
35,91
|
| 22/10/2024 |
9.306.197 |
9,87%
|
32,00
|
31,33
|
34,57
|
34,39
|
| 21/10/2024 |
6.452.145 |
5,81%
|
30,00
|
29,32
|
31,65
|
31,30
|
