Digital World Acquisition Corp Class A (DWAC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
