Digital Turbine Inc (APPS US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
3.922.601 |
-4,34%
|
13,33
|
12,57
|
13,60
|
12,71
|
| 01/07/2026 |
2.958.896 |
3,22%
|
12,85
|
12,765
|
13,5475
|
13,31
|
| 30/06/2026 |
2.977.328 |
-0,08%
|
12,97
|
12,74
|
13,44
|
12,90
|
| 29/06/2026 |
4.954.364 |
16,85%
|
11,2675
|
11,25
|
13,06
|
12,91
|
| 26/06/2026 |
3.359.292 |
8,75%
|
10,00
|
9,90
|
11,215
|
11,07
|
| 25/06/2026 |
2.531.436 |
0,60%
|
10,3004
|
9,82
|
10,49
|
10,16
|
| 24/06/2026 |
4.214.405 |
9,56%
|
9,25
|
9,13
|
10,375
|
10,14
|
| 23/06/2026 |
2.125.067 |
0,65%
|
9,00
|
9,00
|
9,69
|
9,26
|
| 18/06/2026 |
3.076.025 |
-0,12%
|
8,75
|
8,2126
|
9,25
|
9,25
|
| 17/06/2026 |
3.493.085 |
-8,35%
|
9,30
|
8,585
|
9,54
|
8,62
|
| 16/06/2026 |
4.009.170 |
-4,12%
|
9,77
|
8,95
|
10,23
|
9,40
|
| 15/06/2026 |
3.000.515 |
0,56%
|
9,90
|
9,53
|
10,245
|
9,83
|
| 12/06/2026 |
3.791.712 |
-3,75%
|
10,2216
|
9,56
|
10,355
|
9,76
|
| 11/06/2026 |
4.433.930 |
-0,79%
|
10,47
|
9,804
|
10,605
|
10,14
|
| 10/06/2026 |
5.288.120 |
4,01%
|
9,75
|
9,66
|
10,80
|
10,22
|
| 09/06/2026 |
7.147.291 |
5,40%
|
9,46
|
9,202
|
10,395
|
9,85
|
| 08/06/2026 |
5.403.401 |
3,77%
|
9,01
|
9,00
|
10,07
|
9,35
|
| 05/06/2026 |
4.254.141 |
-3,22%
|
9,2294
|
8,67
|
9,62
|
9,01
|
| 04/06/2026 |
5.596.859 |
7,44%
|
8,48
|
8,43
|
9,4592
|
9,32
|
| 03/06/2026 |
2.948.044 |
1,40%
|
8,43
|
8,09
|
8,79
|
8,67
|
| 02/06/2026 |
6.342.951 |
-7,59%
|
8,85
|
8,065
|
9,3599
|
8,55
|
| 01/06/2026 |
7.840.361 |
5,92%
|
8,89
|
8,78
|
9,7999
|
9,30
|
| 29/05/2026 |
7.721.675 |
4,78%
|
8,11
|
8,015
|
9,26
|
8,78
|
| 28/05/2026 |
13.378.988 |
25,90%
|
6,80
|
6,39
|
8,545
|
8,405
|
| 27/05/2026 |
34.704.704 |
38,88%
|
6,281
|
6,17
|
7,62
|
6,68
|
| 26/05/2026 |
3.792.242 |
5,71%
|
4,6733
|
4,525
|
4,98
|
4,81
|
| 22/05/2026 |
1.774.281 |
1,91%
|
4,54
|
4,465
|
4,81
|
4,55
|
| 21/05/2026 |
1.917.998 |
-1,98%
|
4,5012
|
4,45
|
4,68
|
4,46
|
| 20/05/2026 |
2.540.263 |
9,35%
|
4,32
|
4,12
|
4,56
|
4,55
|
| 19/05/2026 |
3.557.192 |
3,09%
|
4,0585
|
3,97
|
4,575
|
4,17
|
| 18/05/2026 |
1.002.165 |
-3,08%
|
4,1911
|
4,00
|
4,32
|
4,05
|
| 15/05/2026 |
1.256.865 |
1,31%
|
4,12
|
4,1003
|
4,325
|
4,22
|
| 14/05/2026 |
1.291.572 |
2,18%
|
4,189
|
3,93
|
4,32
|
4,21
|
| 13/05/2026 |
2.414.196 |
6,46%
|
3,9808
|
3,85
|
4,265
|
4,12
|
| 12/05/2026 |
1.103.078 |
-3,13%
|
3,9317
|
3,785
|
3,96
|
3,87
|
| 11/05/2026 |
976.055 |
-1,24%
|
4,03
|
3,92
|
4,065
|
3,99
|
| 08/05/2026 |
945.545 |
1,13%
|
4,01
|
3,85
|
4,075
|
4,04
|
| 07/05/2026 |
961.916 |
0,50%
|
4,04
|
3,895
|
4,08
|
3,99
|
| 06/05/2026 |
1.137.472 |
2,31%
|
3,9626
|
3,81
|
3,99
|
3,98
|
| 05/05/2026 |
999.354 |
-1,52%
|
3,9513
|
3,8501
|
4,01
|
3,89
|
| 04/05/2026 |
1.362.125 |
7,20%
|
3,66
|
3,66
|
4,01
|
3,95
|
| 01/05/2026 |
671.946 |
4,25%
|
3,5798
|
3,51
|
3,69
|
3,68
|
| 30/04/2026 |
722.163 |
4,60%
|
3,3885
|
3,31
|
3,54
|
3,53
|
| 29/04/2026 |
746.071 |
-2,75%
|
3,47
|
3,29
|
3,47
|
3,37
|
| 28/04/2026 |
1.259.295 |
-3,08%
|
3,53
|
3,445
|
3,57
|
3,46
|
| 27/04/2026 |
236.631 |
1,88%
|
3,50
|
3,42
|
3,60
|
3,57
|
| 24/04/2026 |
1.576.313 |
0,29%
|
3,45
|
3,33
|
3,515
|
3,46
|
| 23/04/2026 |
994.538 |
-7,01%
|
3,69
|
3,425
|
3,71
|
3,45
|
| 22/04/2026 |
947.858 |
0,54%
|
3,76
|
3,645
|
3,76
|
3,71
|
| 21/04/2026 |
1.514.195 |
-3,15%
|
3,8198
|
3,645
|
3,875
|
3,69
|
| 20/04/2026 |
1.194.348 |
1,60%
|
3,68
|
3,65
|
3,85
|
3,81
|
| 17/04/2026 |
2.644.828 |
-3,10%
|
3,97
|
3,675
|
4,065
|
3,75
|
| 16/04/2026 |
2.795.015 |
14,31%
|
3,4299
|
3,41
|
3,90
|
3,87
|
| 15/04/2026 |
1.662.655 |
8,65%
|
3,1516
|
3,15
|
3,4399
|
3,39
|
| 14/04/2026 |
1.434.617 |
6,49%
|
2,95
|
2,95
|
3,155
|
3,12
|
| 13/04/2026 |
1.128.194 |
3,90%
|
2,78
|
2,7465
|
2,98
|
2,93
|
| 10/04/2026 |
1.594.068 |
-6,31%
|
3,04
|
2,76
|
3,05
|
2,82
|
| 09/04/2026 |
749.849 |
-2,75%
|
3,10
|
2,935
|
3,10
|
3,01
|
| 08/04/2026 |
1.212.452 |
2,32%
|
3,20
|
3,03
|
3,375
|
3,09
|
| 07/04/2026 |
1.077.242 |
-0,33%
|
3,00
|
2,9195
|
3,065
|
3,02
|
| 06/04/2026 |
1.268.569 |
4,84%
|
2,909
|
2,909
|
3,065
|
3,03
|
| 02/04/2026 |
1.377.460 |
-2,69%
|
2,86
|
2,74
|
2,9435
|
2,89
|
| 01/04/2026 |
1.331.936 |
3,13%
|
2,91
|
2,895
|
3,05
|
2,97
|
| 31/03/2026 |
1.366.992 |
-0,35%
|
2,93
|
2,86
|
2,975
|
2,88
|
| 30/03/2026 |
812.630 |
-1,55%
|
2,9883
|
2,84
|
2,9883
|
2,87
|
| 27/03/2026 |
1.100.811 |
-2,18%
|
2,99
|
2,87
|
3,045
|
2,91
|
| 26/03/2026 |
1.464.055 |
1,19%
|
2,8816
|
2,87
|
3,06
|
2,98
|
| 25/03/2026 |
1.632.257 |
-0,34%
|
3,03
|
2,925
|
3,0789
|
2,95
|
| 24/03/2026 |
2.425.390 |
-5,73%
|
3,11
|
2,88
|
3,1388
|
2,96
|
| 23/03/2026 |
1.002.490 |
-0,16%
|
3,21
|
3,09
|
3,235
|
3,14
|
| 20/03/2026 |
1.388.389 |
-3,55%
|
3,24
|
3,07
|
3,25
|
3,12
|
| 19/03/2026 |
1.640.444 |
-0,31%
|
3,20
|
3,15
|
3,38
|
3,24
|
| 18/03/2026 |
1.908.229 |
-5,64%
|
3,4996
|
3,2571
|
3,52
|
3,26
|
| 17/03/2026 |
1.173.051 |
-4,42%
|
3,69
|
3,46
|
3,69
|
3,46
|
| 16/03/2026 |
985.274 |
1,69%
|
3,6494
|
3,545
|
3,66
|
3,62
|
| 13/03/2026 |
1.535.382 |
-3,00%
|
3,73
|
3,51
|
3,75
|
3,56
|
| 12/03/2026 |
1.242.706 |
-2,65%
|
3,75
|
3,62
|
3,7994
|
3,67
|
| 11/03/2026 |
1.319.346 |
-2,33%
|
3,88
|
3,74
|
3,94
|
3,77
|
| 10/03/2026 |
1.453.331 |
-3,26%
|
3,9935
|
3,85
|
4,01
|
3,86
|
| 09/03/2026 |
998.431 |
-2,68%
|
4,02
|
3,8511
|
4,045
|
3,99
|
| 06/03/2026 |
853.724 |
-3,18%
|
4,1685
|
4,055
|
4,2199
|
4,10
|
| 05/03/2026 |
1.326.329 |
-0,93%
|
4,27
|
4,175
|
4,4092
|
4,25
|
| 04/03/2026 |
1.093.095 |
2,39%
|
4,23
|
4,19
|
4,41
|
4,29
|
| 03/03/2026 |
1.424.796 |
2,20%
|
4,00
|
3,936
|
4,297
|
4,19
|
| 02/03/2026 |
1.365.188 |
0,99%
|
3,88
|
3,85
|
4,175
|
4,10
|
| 27/02/2026 |
1.485.255 |
2,52%
|
3,82
|
3,7766
|
4,07
|
4,06
|
| 26/02/2026 |
2.283.354 |
2,32%
|
3,93
|
3,815
|
3,995
|
3,97
|
| 25/02/2026 |
3.023.242 |
-5,13%
|
4,10
|
3,72
|
4,15
|
3,88
|
| 24/02/2026 |
1.595.959 |
0,74%
|
4,08
|
3,94
|
4,20
|
4,09
|
| 23/02/2026 |
1.431.012 |
-3,56%
|
4,19
|
4,015
|
4,20
|
4,06
|
| 20/02/2026 |
1.701.288 |
2,43%
|
4,04
|
4,01
|
4,36
|
4,21
|
| 19/02/2026 |
1.639.291 |
1,73%
|
4,004
|
3,93
|
4,235
|
4,11
|
| 18/02/2026 |
1.810.119 |
0,00%
|
4,124
|
4,0076
|
4,175
|
4,04
|
| 17/02/2026 |
2.226.416 |
-3,58%
|
4,1202
|
3,85
|
4,15
|
4,04
|
| 13/02/2026 |
1.287.391 |
0,00%
|
4,155
|
4,145
|
4,37
|
4,19
|
| 12/02/2026 |
1.951.874 |
-3,90%
|
4,38
|
4,12
|
4,41
|
4,19
|
| 11/02/2026 |
2.330.175 |
-6,53%
|
4,7154
|
4,22
|
4,7154
|
4,36
|
| 10/02/2026 |
2.996.789 |
5,66%
|
4,30
|
4,30
|
4,80
|
4,67
|
| 09/02/2026 |
2.555.950 |
5,74%
|
4,23
|
3,97
|
4,497
|
4,42
|
| 06/02/2026 |
2.688.730 |
-2,24%
|
4,36
|
4,11
|
4,44
|
4,18
|
