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 >
22-05-2023	72.172	-0,08%	13,25	13,23	13,43	13,28
19-05-2023	57.930	0,84%	13,25	13,15	13,35	13,29
18-05-2023	54.037	-0,68%	13,27	13,13	13,33	13,18
17-05-2023	53.480	1,06%	13,52	13,2001	13,52	13,40
16-05-2023	39.666	-0,45%	13,68	13,26	13,68	13,32
15-05-2023	66.021	-1,04%	13,52	13,30	13,82	13,38
12-05-2023	71.368	-3,23%	13,82	13,4501	13,93	13,48
11-05-2023	162.728	2,36%	13,59	13,20	14,07	13,90
10-05-2023	192.866	1,12%	13,19	13,102	13,81	13,58
09-05-2023	295.437	3,63%	12,96	12,9115	13,848	13,43
08-05-2023	46.343	0,31%	12,92	12,92	13,035	12,96
05-05-2023	58.591	-0,46%	12,91	12,8977	13,02	12,92
04-05-2023	50.945	0,39%	12,93	12,80	12,98	12,98
03-05-2023	57.585	0,23%	12,92	12,8101	12,98	12,93
02-05-2023	74.988	0,00%	12,92	12,80	13,00	13,04
01-05-2023	59.047	-0,84%	13,02	12,9235	13,08	12,97
28-04-2023	58.067	-0,08%	13,17	13,02	13,18	13,08
27-04-2023	46.310	1,84%	13,07	12,9823	13,12	13,30
26-04-2023	107.899	-2,25%	13,37	12,92	13,37	13,06
25-04-2023	109.559	-0,45%	13,46	13,21	13,57	13,36
24-04-2023	267.252	2,91%	13,01	12,9313	13,70	13,42
21-04-2023	73.087	0,46%	12,98	12,98	13,363	13,01
20-04-2023	60.520	-0,15%	13,00	12,91	13,10	13,02
19-04-2023	90.899	-0,91%	13,02	12,9501	13,15	13,04
18-04-2023	76.904	0,38%	13,28	13,16	13,65	13,40
17-04-2023	98.742	1,60%	13,20	13,10	13,40	13,33
14-04-2023	102.555	-0,15%	13,16	13,04	13,32	13,12
13-04-2023	105.873	1,00%	13,00	12,90	13,15	13,14
12-04-2023	100.595	-0,69%	13,13	12,91	13,25	13,01
11-04-2023	142.679	0,46%	13,18	13,08	13,30	13,25
10-04-2023	155.087	-1,12%	13,20	12,92	13,34	13,19
06-04-2023	133.058	-1,77%	13,58	13,102	13,58	13,34
05-04-2023	251.227	-3,21%	13,83	13,24	13,94	13,58
04-04-2023	873.917	-7,08%	14,81	13,76	14,88	14,17
03-04-2023	1.209.742	8,90%	14,25	14,10	15,9999	15,30
31-03-2023	1.023.218	7,58%	14,07	13,52	14,50	14,05
30-03-2023	78.857	-0,23%	13,19	13,05	13,28	13,06
29-03-2023	133.515	-1,87%	13,45	13,00	13,50	13,09
28-03-2023	77.898	-2,13%	13,37	13,32	13,625	13,34
27-03-2023	184.773	5,50%	13,25	13,01	13,91	13,63
24-03-2023	127.289	-4,30%	13,50	12,9036	13,50	12,92
23-03-2023	136.206	0,83%	13,30	13,00	13,50	13,41
22-03-2023	239.897	-2,42%	13,51	12,95	13,63	13,30
21-03-2023	696.805	-1,73%	13,88	13,075	14,76	13,63
20-03-2023	1.738.473	12,00%	12,50	12,40	15,25	14,00
17-03-2023	133.585	-0,56%	12,44	12,41	12,78	12,50
16-03-2023	129.574	0,64%	12,56	12,3413	12,59	12,59
15-03-2023	170.792	-5,59%	12,64	12,48	12,9399	12,51
14-03-2023	71.203	0,15%	13,35	13,16	13,34	13,25
13-03-2023	235.374	-3,64%	13,19	12,6522	13,34	13,23
10-03-2023	128.178	-2,14%	14,01	13,388	14,1709	13,73
09-03-2023	93.087	-1,48%	14,30	14,02	14,30	14,02
08-03-2023	58.699	-0,49%	14,37	14,21	14,3884	14,23
07-03-2023	72.005	-1,85%	14,47	14,2713	14,53	14,30
06-03-2023	100.002	0,69%	14,52	14,33	14,61	14,57
03-03-2023	125.362	0,07%	14,38	14,23	14,5491	14,47
02-03-2023	170.532	-2,03%	14,75	14,1001	14,75	14,46
01-03-2023	83.247	-0,20%	14,81	14,6107	14,83	14,76
28-02-2023	70.910	-0,53%	14,97	14,74	15,14	14,89
27-02-2023	73.504	2,18%	14,73	14,65	15,05	14,97
24-02-2023	63.217	-0,74%	14,75	14,53	14,89	14,70
23-02-2023	85.103	-0,40%	15,02	14,65	15,02	14,81
22-02-2023	151.214	-0,40%	14,92	14,645	15,07	14,95
21-02-2023	126.958	-0,20%	15,05	14,82	15,20	15,01
20-02-2023	99.025	-0,60%	15,14	14,9201	15,19	15,04
17-02-2023	99.025	-0,60%	15,14	14,9201	15,19	15,04
16-02-2023	107.758	0,20%	15,08	15,08	15,38	15,13
15-02-2023	106.575	0,67%	14,87	14,87	15,25	15,10
14-02-2023	110.930	1,28%	14,81	14,73	15,17	15,00
13-02-2023	203.427	-1,33%	14,95	14,70	15,10	14,81
10-02-2023	112.769	-0,73%	15,09	15,00	15,49	15,01
09-02-2023	155.563	-3,33%	15,85	15,01	16,18	15,12
08-02-2023	82.518	-0,57%	15,80	15,49	15,87	15,64
07-02-2023	107.882	-1,93%	15,99	15,4501	16,08	15,73
06-02-2023	131.992	0,50%	15,80	15,745	16,17	16,16
03-02-2023	269.408	-6,02%	16,60	15,71	17,00	15,85
02-02-2023	795.606	9,94%	15,32	15,26	17,63	16,865
01-02-2023	160.365	-0,39%	15,39	14,95	15,465	15,25
31-01-2023	180.101	-0,58%	15,50	15,16	15,50	15,31
30-01-2023	152.002	-0,13%	15,32	15,08	15,53	15,30
27-01-2023	309.266	0,72%	15,17	14,9001	15,58	15,42
26-01-2023	370.903	0,40%	15,01	14,71	15,3499	14,96
25-01-2023	382.318	3,45%	14,50	14,17	14,965	14,98
24-01-2023	490.198	-3,85%	15,09	14,33	15,10	14,50
23-01-2023	696.493	-3,70%	15,33	14,7201	15,41	15,08
20-01-2023	219.521	0,32%	15,70	15,65	16,06	15,66
19-01-2023	279.859	-2,80%	16,00	15,51	16,24	15,61
18-01-2023	620.226	-7,49%	17,45	15,25	17,45	16,06
17-01-2023	382.155	-3,72%	18,09	16,77	18,77	17,36
16-01-2023	322.051	7,12%	16,44	16,40	18,44	18,05
13-01-2023	322.051	7,12%	16,44	16,40	18,44	18,05
12-01-2023	124.789	1,32%	16,62	16,21	16,88	16,85
11-01-2023	144.948	4,13%	16,09	16,01	16,74	16,63
10-01-2023	124.089	-1,36%	15,99	15,64	16,13	15,97
09-01-2023	163.258	0,00%	16,00	15,75	16,3478	15,92
06-01-2023	130.503	-0,82%	15,93	15,45	15,95	15,75
05-01-2023	169.739	1,60%	15,39	15,05	15,88	15,89
04-01-2023	212.177	-0,89%	15,57	14,99	15,65	15,64
03-01-2023	290.036	3,33%	15,31	14,88	15,85	15,50
02-01-2023	280.254	-0,40%	14,98	14,80	15,20	14,92