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 >
29-12-2022	395.816	-3,48%	15,54	14,85	15,56	14,98
28-12-2022	583.185	1,90%	15,25	15,13	16,3497	15,52
27-12-2022	377.323	-8,48%	16,68	15,23	16,91	15,66
23-12-2022	84.459	-2,16%	16,93	16,51	17,15	16,7401
22-12-2022	298.146	-7,51%	18,07	16,58	18,24	17,11
21-12-2022	248.643	9,79%	17,00	16,89	18,50	18,50
20-12-2022	275.865	-0,35%	16,96	16,65	17,85	17,00
19-12-2022	577.415	-10,61%	18,83	17,01	19,20	17,18
16-12-2022	490.620	-4,57%	19,12	19,11	20,33	19,22
15-12-2022	753.855	-6,02%	21,58	19,25	21,75	20,14
14-12-2022	826.856	4,03%	20,40	19,94	22,68	21,43
13-12-2022	274.079	-3,66%	21,29	20,5275	21,60	20,51
12-12-2022	203.957	-1,71%	21,35	20,88	21,39	21,29
09-12-2022	179.727	-2,56%	21,60	21,11	21,94	21,28
08-12-2022	263.279	2,28%	21,35	21,2082	21,87	21,98
07-12-2022	216.004	1,77%	21,00	20,80	21,60	21,83
06-12-2022	1.362.063	-4,00%	22,02	21,13	22,1156	21,37
05-12-2022	857.346	-3,59%	22,75	21,70	22,54	22,01
02-12-2022	640.052	2,15%	22,75	21,7819	22,99	22,85
01-12-2022	1.091.641	-2,19%	22,75	22,15	23,09	22,31
30-11-2022	1.474.407	-3,49%	20,00	22,75	23,84	22,70
29-11-2022	1.622.176	-3,41%	20,00	23,11	24,30	23,52
28-11-2022	1.713.665	-1,37%	20,00	23,75	24,66	24,44
25-11-2022	2.497.773	3,95%	20,00	23,108	25,179	24,20
24-11-2022	2.559.230	1,28%	20,00	21,80	23,77	23,02
23-11-2022	2.559.230	1,28%	20,00	21,80	23,77	23,02
22-11-2022	7.611.603	5,40%	20,00	21,15	24,58	22,66
21-11-2022	3.317.061	0,33%	20,00	19,50	21,49	21,45
18-11-2022	5.722.831	7,32%	20,00	20,00	22,4199	21,40
17-11-2022	5.881.285	-6,25%	19,90	19,23	20,86	19,96
16-11-2022	17.110.134	-16,44%	27,96	20,8173	25,1499	21,20
15-11-2022	12.078.846	-8,55%	27,96	24,78	28,10	25,45
14-11-2022	4.901.200	10,20%	25,89	25,53	28,85	27,65
11-11-2022	3.141.545	10,28%	22,92	22,45	25,44	25,10
10-11-2022	2.871.275	1,69%	20,48	20,43	24,49	22,93
09-11-2022	3.781.491	-19,62%	22,92	21,55	24,6628	22,57
08-11-2022	13.656.291	-4,36%	26,62	24,606	29,6503	27,83
07-11-2022	18.808.663	67,22%	22,40	20,60	29,80	29,23
04-11-2022	710.402	6,99%	16,44	16,5701	18,27	17,4709
03-11-2022	353.024	1,48%	16,44	16,08	16,66	16,45
02-11-2022	196.696	-0,30%	16,80	16,17	16,79	16,61
01-11-2022	176.148	-0,33%	16,96	16,45	17,00	16,665
31-10-2022	264.620	-1,70%	17,00	16,28	17,00	16,78
28-10-2022	573.107	3,83%	16,40	15,57	17,09	17,07
27-10-2022	156.110	-4,21%	17,11	16,35	17,17	16,40
26-10-2022	216.557	0,87%	16,23	16,88	17,4242	17,35
25-10-2022	337.530	5,61%	16,23	16,1816	17,2272	17,14
24-10-2022	276.167	-3,22%	16,27	16,0973	16,7699	16,23
21-10-2022	311.666	2,97%	16,27	16,06	16,83	16,63
20-10-2022	247.470	-0,86%	16,33	16,05	16,573	16,13
19-10-2022	163.216	-1,42%	16,35	16,0849	16,60	16,305
18-10-2022	889.668	2,42%	16,35	16,04	17,17	16,50
17-10-2022	554.255	-5,15%	17,91	16,04	17,57	16,59
14-10-2022	659.440	-6,72%	17,91	16,80	18,30	17,07
13-10-2022	6.229.153	15,54%	17,21	17,12	21,88	18,44
12-10-2022	92.119	-1,12%	16,25	15,91	16,48	15,96
11-10-2022	203.579	0,87%	16,00	15,59	16,29	16,15
10-10-2022	457.794	-7,51%	17,20	16,00	17,34	16,02
07-10-2022	167.153	-1,48%	17,56	16,88	17,78	17,32
06-10-2022	211.075	2,27%	17,25	17,18	18,09	17,54
05-10-2022	257.146	0,29%	17,27	16,91	17,75	17,15
04-10-2022	708.842	-5,26%	18,20	17,00	18,76	17,10
03-10-2022	512.948	7,38%	17,00	16,76	19,6407	18,05
30-09-2022	215.640	3,32%	16,50	16,18	16,9472	16,81
29-09-2022	366.284	-2,10%	16,50	16,20	16,99	16,3888
28-09-2022	223.737	-1,06%	16,50	16,2601	17,00	16,74
27-09-2022	327.947	-3,43%	16,85	16,485	17,45	16,92
26-09-2022	610.748	6,24%	16,85	15,52	18,20	17,53
23-09-2022	732.794	-2,96%	16,85	15,20	16,85	16,42
22-09-2022	603.967	-6,15%	17,94	16,6101	17,9784	16,80
21-09-2022	1.079.145	-2,31%	19,01	17,18	19,2999	18,18
20-09-2022	814.752	-15,18%	21,88	18,52	22,00	19,00
19-09-2022	297.092	-3,12%	23,02	21,82	23,29	22,70
16-09-2022	256.319	-2,29%	23,45	23,27	24,175	23,45
15-09-2022	347.394	-0,79%	23,96	23,25	24,25	24,00
14-09-2022	228.984	-0,98%	24,57	23,985	24,4999	24,25
13-09-2022	427.303	1,66%	23,60	23,60	25,00	24,50
12-09-2022	308.237	0,42%	24,37	23,64	24,27	24,10
09-09-2022	1.114.499	2,14%	24,37	22,70	24,425	23,85
08-09-2022	1.097.542	0,13%	22,75	22,51	25,00	23,10
07-09-2022	914.675	2,80%	20,78	20,75	23,30	22,75
06-09-2022	3.754.220	-10,20%	23,84	19,70	23,27	22,44
05-09-2022	918.207	5,80%	23,84	23,67	25,87	24,99
02-09-2022	918.207	5,80%	23,84	23,67	25,87	24,99
01-09-2022	631.149	-3,12%	24,00	22,20	24,28	23,62
31-08-2022	494.830	-0,73%	24,70	24,00	25,70	24,41
30-08-2022	573.276	-2,84%	25,50	24,42	25,60	24,60
29-08-2022	931.034	-6,36%	26,70	24,89	26,82	25,77
26-08-2022	631.150	-6,97%	29,01	26,5903	29,20	27,37
25-08-2022	379.854	-2,69%	30,10	28,52	30,30	29,34
24-08-2022	293.273	-0,40%	30,01	29,8563	30,9549	30,1882
23-08-2022	241.519	0,84%	30,15	29,9501	30,99	30,20
22-08-2022	232.068	-0,20%	30,23	29,51	31,11	29,90
19-08-2022	207.070	-1,58%	30,23	29,725	30,18	29,96
18-08-2022	165.740	-0,18%	30,23	30,23	31,20	30,44
17-08-2022	230.910	-1,02%	30,75	30,03	31,39	30,495
16-08-2022	1.005.189	3,92%	29,63	29,01	32,33	30,79
15-08-2022	147.316	-0,47%	29,76	29,50	30,2399	29,62
12-08-2022	234.043	-1,09%	30,10	29,73	30,25	29,99
11-08-2022	227.525	-0,23%	30,17	30,00	31,34	30,20