Digital Turbine Inc (APPS US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
790.805 |
-1,25%
|
9,93
|
9,68
|
10,09
|
9,84
|
| 22/10/2026 |
1.380.608 |
-4,28%
|
10,2097
|
9,7985
|
10,72
|
9,965
|
| 21/10/2026 |
1.063.279 |
6,17%
|
9,99
|
9,923
|
10,525
|
10,41
|
| 20/10/2026 |
801.928 |
2,35%
|
9,4845
|
9,48
|
9,96
|
9,80
|
| 19/10/2026 |
1.590.100 |
0,11%
|
9,658
|
9,18
|
9,7723
|
9,57
|
| 16/10/2026 |
1.324.296 |
-9,30%
|
10,60
|
9,535
|
10,80
|
9,56
|
| 15/10/2026 |
1.323.903 |
10,56%
|
9,35
|
9,33
|
10,55
|
10,54
|
| 14/10/2026 |
1.521.056 |
-7,96%
|
10,2877
|
9,49
|
10,36
|
9,52
|
| 13/10/2026 |
657.510 |
-1,99%
|
10,63
|
10,29
|
10,65
|
10,36
|
| 12/10/2026 |
1.102.108 |
1,34%
|
10,37
|
10,37
|
10,73
|
10,57
|
| 09/10/2026 |
1.104.171 |
-3,25%
|
11,01
|
10,2525
|
11,01
|
10,43
|
| 08/10/2026 |
1.476.213 |
1,41%
|
10,51
|
10,50
|
11,18
|
10,78
|
| 07/10/2026 |
1.539.384 |
1,34%
|
10,39
|
10,28
|
10,75
|
10,63
|
| 06/10/2026 |
2.154.526 |
-6,42%
|
11,3177
|
10,302
|
11,53
|
10,49
|
| 05/10/2026 |
1.304.785 |
0,36%
|
11,35
|
11,07
|
11,62
|
11,21
|
| 02/10/2026 |
1.630.627 |
-1,73%
|
11,75
|
11,16
|
11,965
|
11,17
|
| 01/10/2026 |
2.365.636 |
4,05%
|
11,5324
|
11,09
|
11,92
|
11,55
|
| 30/09/2026 |
1.937.254 |
-4,68%
|
11,7199
|
10,89
|
11,94
|
11,10
|
| 29/09/2026 |
1.591.857 |
3,79%
|
11,39
|
11,08
|
11,65
|
11,645
|
| 28/09/2026 |
1.500.410 |
0,99%
|
10,90
|
10,6138
|
11,365
|
11,22
|
| 25/09/2026 |
1.953.516 |
2,07%
|
11,0478
|
10,75
|
11,75
|
11,11
|
| 24/09/2026 |
2.512.063 |
-5,72%
|
11,45
|
10,38
|
11,47
|
10,88
|
| 23/09/2026 |
1.508.073 |
-5,33%
|
12,28
|
11,50
|
12,28
|
11,54
|
| 22/09/2026 |
1.498.277 |
0,75%
|
12,20
|
11,50
|
12,30
|
12,19
|
| 21/09/2026 |
2.043.110 |
13,23%
|
10,90
|
10,71
|
12,24
|
12,05
|
| 18/09/2026 |
1.151.230 |
-2,69%
|
10,96
|
10,51
|
11,22
|
10,66
|
| 17/09/2026 |
1.324.060 |
1,20%
|
11,09
|
10,75
|
11,41
|
10,96
|
| 16/09/2026 |
1.172.929 |
-4,88%
|
11,3218
|
10,62
|
11,43
|
10,84
|
| 15/09/2026 |
1.351.725 |
-2,94%
|
11,7707
|
11,26
|
12,00
|
11,38
|
| 14/09/2026 |
1.283.265 |
-0,72%
|
11,74
|
11,40
|
11,92
|
11,725
|
| 11/09/2026 |
1.620.617 |
0,09%
|
11,95
|
11,6977
|
12,18
|
11,81
|
| 10/09/2026 |
2.094.180 |
6,69%
|
10,99
|
10,77
|
11,85
|
11,80
|
| 09/09/2026 |
1.264.703 |
-2,12%
|
11,3399
|
10,97
|
11,61
|
11,06
|
| 08/09/2026 |
1.570.513 |
5,32%
|
10,6511
|
10,45
|
11,40
|
11,30
|
| 04/09/2026 |
1.201.377 |
-1,47%
|
10,7308
|
10,49
|
10,991
|
10,71
|
| 03/09/2026 |
1.604.203 |
11,35%
|
10,0647
|
9,92
|
10,935
|
10,88
|
| 02/09/2026 |
1.140.461 |
-2,45%
|
9,92
|
9,755
|
10,1785
|
9,78
|
| 01/09/2026 |
1.519.912 |
-7,16%
|
10,35
|
9,92
|
10,50
|
10,00
|
| 31/08/2026 |
1.349.992 |
-2,80%
|
10,9761
|
10,50
|
11,19
|
10,76
|
| 28/08/2026 |
1.774.592 |
-3,02%
|
11,37
|
11,02
|
11,71
|
11,09
|
| 27/08/2026 |
2.236.595 |
5,54%
|
11,01
|
11,00
|
11,615
|
11,44
|
| 26/08/2026 |
1.647.179 |
0,19%
|
10,83
|
10,58
|
11,25
|
10,84
|
| 25/08/2026 |
1.155.347 |
0,84%
|
10,6641
|
10,43
|
10,89
|
10,83
|
| 24/08/2026 |
1.155.606 |
-1,06%
|
11,029
|
10,54
|
11,08
|
10,74
|
| 21/08/2026 |
970.874 |
1,49%
|
10,7979
|
10,625
|
11,00
|
10,87
|
| 20/08/2026 |
1.035.651 |
-4,72%
|
11,12
|
10,68
|
11,155
|
10,71
|
| 19/08/2026 |
1.774.555 |
-7,34%
|
12,23
|
11,13
|
12,23
|
11,23
|
| 18/08/2026 |
1.505.889 |
-0,65%
|
12,5949
|
12,0724
|
12,5949
|
12,12
|
| 17/08/2026 |
1.513.569 |
-1,61%
|
12,544
|
12,0612
|
12,79
|
12,24
|
| 14/08/2026 |
1.838.582 |
-1,62%
|
12,80
|
12,2809
|
12,90
|
12,44
|
| 13/08/2026 |
1.965.975 |
1,69%
|
12,45
|
12,45
|
12,915
|
12,62
|
| 12/08/2026 |
2.536.693 |
-4,72%
|
13,09
|
12,06
|
13,345
|
12,41
|
| 11/08/2026 |
2.187.842 |
-9,59%
|
14,4858
|
13,00
|
14,51
|
13,04
|
| 10/08/2026 |
1.900.962 |
0,52%
|
14,01
|
13,905
|
15,06
|
14,39
|
| 07/08/2026 |
2.903.502 |
0,32%
|
14,52
|
13,75
|
15,335
|
14,34
|
| 06/08/2026 |
4.867.512 |
8,66%
|
13,03
|
11,76
|
14,3699
|
14,27
|
| 05/08/2026 |
13.808.864 |
37,96%
|
11,7911
|
11,75
|
14,10
|
13,17
|
| 04/08/2026 |
3.127.936 |
5,67%
|
9,1505
|
9,01
|
9,73
|
9,51
|
| 03/08/2026 |
2.285.503 |
11,66%
|
8,18
|
8,17
|
9,00
|
9,00
|
| 31/07/2026 |
800.562 |
-1,53%
|
8,24
|
7,845
|
8,205
|
8,06
|
| 30/07/2026 |
1.236.451 |
0,92%
|
8,34
|
7,95
|
8,38
|
8,19
|
| 29/07/2026 |
1.285.859 |
-4,20%
|
8,45
|
8,08
|
8,735
|
8,12
|
| 28/07/2026 |
1.011.503 |
-1,46%
|
8,6124
|
8,13
|
8,72
|
8,46
|
| 27/07/2026 |
1.356.932 |
1,54%
|
8,71
|
8,42
|
8,88
|
8,59
|
| 24/07/2026 |
1.909.586 |
5,17%
|
8,17
|
8,05
|
8,71
|
8,45
|
| 23/07/2026 |
1.108.317 |
-5,36%
|
8,371
|
8,03
|
8,575
|
8,03
|
| 22/07/2026 |
1.497.023 |
-7,63%
|
9,18
|
8,40
|
9,69
|
8,49
|
| 21/07/2026 |
1.919.571 |
9,89%
|
8,7593
|
8,68
|
9,19
|
9,18
|
| 20/07/2026 |
1.454.123 |
-0,06%
|
8,39
|
8,30
|
8,6561
|
8,34
|
| 17/07/2026 |
1.675.237 |
-3,42%
|
8,37
|
8,02
|
8,52
|
8,335
|
| 16/07/2026 |
1.585.606 |
-11,56%
|
9,67
|
8,5725
|
9,85
|
8,63
|
| 15/07/2026 |
1.227.221 |
-0,92%
|
9,96
|
9,37
|
10,03
|
9,73
|
| 14/07/2026 |
1.232.073 |
-1,31%
|
9,88
|
9,67
|
10,34
|
9,82
|
| 13/07/2026 |
1.336.906 |
-5,73%
|
10,63
|
9,855
|
10,6805
|
9,95
|
| 10/07/2026 |
1.512.573 |
-5,80%
|
11,42
|
10,365
|
11,42
|
10,56
|
| 09/07/2026 |
2.077.137 |
6,81%
|
10,3784
|
10,3105
|
11,44
|
11,21
|
| 08/07/2026 |
2.399.762 |
1,20%
|
10,19
|
9,8501
|
10,515
|
10,50
|
| 07/07/2026 |
3.228.376 |
-7,11%
|
11,12
|
10,38
|
11,60
|
10,385
|
| 06/07/2026 |
4.058.839 |
-11,99%
|
12,6763
|
11,14
|
13,52
|
11,18
|
| 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
|
