Digital Turbine Inc (APPS US)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
3.682.228 |
-9,70%
|
4,5493
|
4,15
|
4,575
|
4,235
|
| 04/02/2026 |
9.771.595 |
-5,57%
|
5,99
|
4,61
|
6,19
|
4,69
|
| 03/02/2026 |
3.684.733 |
-1,99%
|
5,1256
|
4,715
|
5,1913
|
4,94
|
| 02/02/2026 |
2.684.033 |
-3,45%
|
5,16
|
4,94
|
5,285
|
5,04
|
| 30/01/2026 |
1.559.102 |
-3,51%
|
5,3489
|
5,125
|
5,45
|
5,22
|
| 29/01/2026 |
2.054.897 |
-1,10%
|
5,4948
|
5,12
|
5,51
|
5,41
|
| 28/01/2026 |
1.682.507 |
0,37%
|
5,5264
|
5,385
|
5,73
|
5,47
|
| 27/01/2026 |
1.416.502 |
0,65%
|
5,48
|
5,22
|
5,51
|
5,45
|
| 26/01/2026 |
1.264.177 |
2,85%
|
5,30
|
5,175
|
5,54
|
5,415
|
| 23/01/2026 |
1.162.707 |
1,93%
|
5,18
|
5,0601
|
5,47
|
5,27
|
| 22/01/2026 |
976.662 |
-0,39%
|
5,32
|
5,11
|
5,32
|
5,17
|
| 21/01/2026 |
2.190.820 |
-5,64%
|
5,55
|
5,04
|
5,65
|
5,19
|
| 20/01/2026 |
2.681.449 |
10,22%
|
4,80
|
4,78
|
5,52
|
5,50
|
| 16/01/2026 |
1.728.488 |
-5,31%
|
5,30
|
4,9617
|
5,46
|
4,99
|
| 15/01/2026 |
1.327.889 |
0,57%
|
5,289
|
5,21
|
5,39
|
5,27
|
| 14/01/2026 |
1.840.736 |
1,95%
|
5,07
|
5,01
|
5,32
|
5,24
|
| 13/01/2026 |
1.411.125 |
4,05%
|
4,95
|
4,8399
|
5,15
|
5,14
|
| 12/01/2026 |
1.414.558 |
1,65%
|
4,83
|
4,7173
|
5,02
|
4,94
|
| 09/01/2026 |
1.338.858 |
-1,02%
|
4,9314
|
4,8299
|
4,99
|
4,86
|
| 08/01/2026 |
1.392.967 |
-4,48%
|
5,1072
|
4,88
|
5,11
|
4,91
|
| 07/01/2026 |
1.560.950 |
0,78%
|
5,17
|
4,96
|
5,30
|
5,14
|
| 06/01/2026 |
957.339 |
3,24%
|
4,9401
|
4,89
|
5,115
|
5,10
|
| 05/01/2026 |
1.347.042 |
3,35%
|
4,81
|
4,74
|
5,075
|
4,94
|
| 02/01/2026 |
1.952.153 |
-4,40%
|
5,09
|
4,70
|
5,11
|
4,78
|
| 31/12/2025 |
3.314.441 |
-0,79%
|
5,01
|
4,93
|
5,1455
|
5,00
|
| 30/12/2025 |
1.120.879 |
-2,33%
|
5,1295
|
5,00
|
5,265
|
5,00
|
| 29/12/2025 |
1.166.339 |
-1,15%
|
5,1503
|
5,115
|
5,23
|
5,16
|
| 26/12/2025 |
994.622 |
-2,97%
|
5,33
|
5,1338
|
5,33
|
5,22
|
| 24/12/2025 |
1.306.943 |
4,60%
|
5,17
|
5,1696
|
5,51
|
5,38
|
| 23/12/2025 |
1.328.277 |
0,77%
|
5,1035
|
5,00
|
5,25
|
5,22
|
| 22/12/2025 |
1.309.784 |
-1,52%
|
5,44
|
5,14
|
5,50
|
5,18
|
| 19/12/2025 |
1.644.718 |
-3,84%
|
5,50
|
5,20
|
5,50
|
5,26
|
| 18/12/2025 |
2.282.204 |
7,26%
|
5,20
|
5,20
|
5,695
|
5,47
|
| 17/12/2025 |
1.484.282 |
3,66%
|
4,9673
|
4,8601
|
5,1899
|
5,10
|
| 16/12/2025 |
1.287.032 |
6,03%
|
4,60
|
4,60
|
5,06
|
4,92
|
| 15/12/2025 |
910.215 |
-3,13%
|
4,8815
|
4,59
|
4,89
|
4,64
|
| 12/12/2025 |
1.086.332 |
-3,07%
|
4,92
|
4,76
|
4,965
|
4,79
|
| 11/12/2025 |
1.258.377 |
-0,80%
|
4,97
|
4,815
|
5,025
|
4,95
|
| 10/12/2025 |
1.180.208 |
-1,58%
|
5,07
|
4,945
|
5,0744
|
4,99
|
| 09/12/2025 |
939.227 |
0,40%
|
5,0348
|
4,92
|
5,13
|
5,07
|
| 08/12/2025 |
1.176.905 |
0,80%
|
5,10
|
4,92
|
5,12
|
5,05
|
| 05/12/2025 |
1.327.406 |
-1,38%
|
5,0948
|
4,98
|
5,14
|
5,01
|
| 04/12/2025 |
1.446.769 |
3,46%
|
4,93
|
4,84
|
5,115
|
5,08
|
| 03/12/2025 |
1.251.896 |
2,72%
|
4,754
|
4,68
|
4,97
|
4,91
|
| 02/12/2025 |
1.217.141 |
1,70%
|
4,75
|
4,66
|
4,84
|
4,78
|
| 01/12/2025 |
1.352.983 |
-1,78%
|
4,74
|
4,565
|
4,82
|
4,70
|
