Digital Turbine Inc (APPS US)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.017.002 |
2,34%
|
4,78
|
4,66
|
4,85
|
4,79
|
| 26/11/2025 |
1.656.454 |
-1,88%
|
4,86
|
4,67
|
4,8892
|
4,69
|
| 25/11/2025 |
2.284.637 |
4,37%
|
4,58
|
4,48
|
4,82
|
4,78
|
| 24/11/2025 |
1.541.699 |
5,53%
|
4,4009
|
4,34
|
4,625
|
4,58
|
| 21/11/2025 |
2.333.116 |
3,82%
|
4,23
|
4,03
|
4,42
|
4,34
|
| 20/11/2025 |
2.394.733 |
-6,57%
|
4,6502
|
4,19
|
4,72
|
4,19
|
| 19/11/2025 |
2.046.955 |
-5,37%
|
4,8212
|
4,435
|
4,8212
|
4,49
|
| 18/11/2025 |
2.035.242 |
0,11%
|
4,675
|
4,5001
|
4,80
|
4,75
|
| 17/11/2025 |
2.503.738 |
-6,34%
|
5,06
|
4,685
|
5,1595
|
4,73
|
| 14/11/2025 |
3.042.754 |
-2,31%
|
4,961
|
4,8449
|
5,15
|
5,05
|
| 13/11/2025 |
2.908.641 |
-8,14%
|
5,5801
|
5,085
|
5,6391
|
5,19
|
| 12/11/2025 |
2.497.495 |
-6,46%
|
6,12
|
5,635
|
6,21
|
5,65
|
| 11/11/2025 |
2.241.919 |
2,03%
|
5,9297
|
5,73
|
6,08
|
6,04
|
| 10/11/2025 |
2.995.162 |
-1,17%
|
6,24
|
5,9101
|
6,55
|
5,92
|
| 07/11/2025 |
3.275.152 |
-4,55%
|
6,15
|
5,83
|
6,185
|
5,99
|
| 06/11/2025 |
4.864.583 |
-14,27%
|
7,16
|
6,12
|
7,27
|
6,26
|
| 05/11/2025 |
22.465.248 |
22,89%
|
7,78
|
6,98
|
8,2799
|
7,29
|
| 04/11/2025 |
2.009.894 |
-6,18%
|
6,16
|
5,80
|
6,16
|
5,92
|
| 03/11/2025 |
988.088 |
1,12%
|
6,2697
|
6,185
|
6,45
|
6,31
|
| 31/10/2025 |
987.765 |
3,74%
|
6,11
|
6,10
|
6,395
|
6,24
|
| 30/10/2025 |
1.146.286 |
-3,99%
|
6,1778
|
5,98
|
6,26
|
6,02
|
| 29/10/2025 |
1.095.427 |
-2,64%
|
6,46
|
6,21
|
6,5199
|
6,26
|
| 28/10/2025 |
962.684 |
-4,31%
|
6,73
|
6,43
|
6,79
|
6,43
|
| 27/10/2025 |
1.157.761 |
1,05%
|
6,8581
|
6,69
|
6,92
|
6,73
|
| 24/10/2025 |
1.271.854 |
3,90%
|
6,57
|
6,53
|
6,88
|
6,66
|
| 23/10/2025 |
1.305.133 |
4,18%
|
6,2481
|
6,16
|
6,48
|
6,41
|
| 22/10/2025 |
1.975.443 |
-6,89%
|
6,57
|
6,07
|
6,68
|
6,22
|
| 21/10/2025 |
1.351.331 |
5,41%
|
6,27
|
6,14
|
6,75
|
6,68
|
| 20/10/2025 |
1.569.094 |
-2,48%
|
6,59
|
6,26
|
6,64
|
6,29
|
| 17/10/2025 |
3.263.551 |
-7,86%
|
6,8999
|
6,38
|
6,8999
|
6,45
|
| 16/10/2025 |
2.511.913 |
-4,05%
|
7,3517
|
6,98
|
7,68
|
7,00
|
| 15/10/2025 |
2.658.212 |
10,98%
|
6,7996
|
6,68
|
7,325
|
7,28
|
| 14/10/2025 |
1.501.747 |
2,42%
|
6,20
|
6,0268
|
6,57
|
6,56
|
| 13/10/2025 |
2.290.359 |
2,56%
|
6,43
|
6,36
|
6,705
|
6,41
|
| 10/10/2025 |
1.961.293 |
-7,83%
|
6,70
|
6,1701
|
6,875
|
6,25
|
| 09/10/2025 |
1.657.391 |
-0,88%
|
6,86
|
6,4624
|
6,9187
|
6,77
|
| 08/10/2025 |
1.798.937 |
-2,52%
|
7,10
|
6,81
|
7,34
|
6,83
|
| 07/10/2025 |
3.134.442 |
7,03%
|
6,5502
|
6,5502
|
7,16
|
7,00
|
| 06/10/2025 |
1.713.227 |
3,32%
|
6,50
|
6,2844
|
6,63
|
6,54
|
| 03/10/2025 |
1.804.732 |
-1,56%
|
6,44
|
6,10
|
6,49
|
6,33
|
| 02/10/2025 |
2.114.095 |
-1,53%
|
6,5406
|
6,15
|
6,60
|
6,43
|
| 01/10/2025 |
2.994.977 |
1,95%
|
6,32
|
6,31
|
6,83
|
6,53
|
| 30/09/2025 |
2.194.588 |
7,74%
|
5,95
|
5,87
|
6,4099
|
6,40
|
| 29/09/2025 |
2.386.035 |
9,82%
|
5,51
|
5,45
|
6,075
|
5,94
|
| 26/09/2025 |
1.177.636 |
2,66%
|
5,29
|
5,1901
|
5,43
|
5,40
|
| 25/09/2025 |
1.476.959 |
-1,40%
|
5,10
|
5,06
|
5,29
|
5,26
|
| 24/09/2025 |
1.319.900 |
-2,64%
|
5,50
|
5,22
|
5,50
|
5,34
|
| 23/09/2025 |
2.159.613 |
0,55%
|
5,498
|
5,425
|
5,76
|
5,49
|
| 22/09/2025 |
1.617.304 |
-0,91%
|
5,4492
|
5,31
|
5,55
|
5,46
|
| 19/09/2025 |
2.141.984 |
3,65%
|
5,32
|
5,28
|
5,625
|
5,52
|
| 18/09/2025 |
1.912.090 |
2,51%
|
5,31
|
5,22
|
5,495
|
5,34
|
| 17/09/2025 |
2.243.255 |
-3,09%
|
5,33
|
5,03
|
5,4599
|
5,19
|
| 16/09/2025 |
2.158.600 |
5,93%
|
5,0691
|
4,95
|
5,385
|
5,34
|
| 15/09/2025 |
2.814.829 |
8,44%
|
4,6599
|
4,6599
|
5,20
|
5,03
|
| 12/09/2025 |
1.864.820 |
1,10%
|
4,58
|
4,48
|
4,77
|
4,62
|
| 11/09/2025 |
1.929.568 |
2,71%
|
4,48
|
4,43
|
4,63
|
4,56
|
| 10/09/2025 |
1.850.982 |
-2,08%
|
4,5902
|
4,26
|
4,65
|
4,43
|
| 09/09/2025 |
1.607.174 |
4,61%
|
4,34
|
4,285
|
4,61
|
4,57
|
| 08/09/2025 |
1.183.264 |
-2,24%
|
4,49
|
4,33
|
4,57
|
4,36
|
| 05/09/2025 |
2.089.453 |
5,19%
|
4,28
|
4,16
|
4,49
|
4,46
|
| 04/09/2025 |
1.372.982 |
0,95%
|
4,17
|
4,10
|
4,25
|
4,24
|
| 03/09/2025 |
1.379.136 |
1,21%
|
4,17
|
4,14
|
4,24
|
4,20
|
| 02/09/2025 |
3.474.030 |
-1,19%
|
4,23
|
4,085
|
4,62
|
4,15
|
| 29/08/2025 |
1.247.092 |
-1,41%
|
4,24
|
4,13
|
4,31
|
4,20
|
| 28/08/2025 |
1.231.039 |
1,55%
|
4,21
|
4,17
|
4,27
|
4,26
|
| 27/08/2025 |
1.800.004 |
-2,09%
|
4,27
|
4,17
|
4,41
|
4,19
|
| 26/08/2025 |
1.525.154 |
4,27%
|
4,13
|
4,06
|
4,355
|
4,27
|
| 25/08/2025 |
1.059.393 |
-3,07%
|
4,1986
|
4,08
|
4,23
|
4,10
|
| 22/08/2025 |
1.411.051 |
9,85%
|
3,88
|
3,83
|
4,25
|
4,23
|
| 21/08/2025 |
997.739 |
-0,77%
|
3,85
|
3,79
|
3,955
|
3,86
|
| 20/08/2025 |
1.490.668 |
-2,14%
|
3,90
|
3,775
|
3,96
|
3,89
|
| 19/08/2025 |
2.489.563 |
-4,81%
|
4,13
|
3,93
|
4,18
|
3,97
|
| 18/08/2025 |
2.078.845 |
-3,26%
|
4,28
|
4,15
|
4,285
|
4,16
|
| 15/08/2025 |
1.296.721 |
0,00%
|
4,30
|
4,25
|
4,38
|
4,30
|
| 14/08/2025 |
1.648.230 |
-2,05%
|
4,28
|
4,16
|
4,33
|
4,30
|
| 13/08/2025 |
2.035.553 |
2,57%
|
4,33
|
4,145
|
4,405
|
4,39
|
| 12/08/2025 |
1.991.564 |
-0,23%
|
4,33
|
4,095
|
4,37
|
4,28
|
| 11/08/2025 |
1.416.300 |
-1,72%
|
4,3299
|
4,26
|
4,4099
|
4,29
|
| 08/08/2025 |
3.302.627 |
-7,45%
|
4,731
|
4,3245
|
4,74
|
4,35
|
| 07/08/2025 |
2.928.321 |
0,86%
|
4,65
|
4,55
|
4,8355
|
4,70
|
| 06/08/2025 |
9.586.411 |
-15,35%
|
4,7312
|
4,39
|
4,87
|
4,65
|
| 05/08/2025 |
5.595.654 |
-4,39%
|
5,70
|
5,345
|
5,77
|
5,44
|
| 04/08/2025 |
3.041.122 |
11,33%
|
5,18
|
5,17
|
5,71
|
5,69
|
| 01/08/2025 |
2.413.725 |
-6,15%
|
5,2381
|
4,97
|
5,265
|
5,12
|
| 31/07/2025 |
2.435.121 |
8,91%
|
5,1112
|
5,00
|
5,49
|
5,45
|
| 30/07/2025 |
1.478.350 |
-3,01%
|
5,1781
|
4,99
|
5,2698
|
4,995
|
| 29/07/2025 |
2.435.030 |
-5,33%
|
5,60
|
5,06
|
5,63
|
5,15
|
| 28/07/2025 |
1.582.141 |
-0,37%
|
5,53
|
5,32
|
5,63
|
5,44
|
| 25/07/2025 |
2.081.608 |
1,30%
|
5,34
|
5,18
|
5,675
|
5,46
|
| 24/07/2025 |
2.482.193 |
0,75%
|
5,48
|
5,25
|
5,675
|
5,39
|
| 23/07/2025 |
1.313.576 |
-0,74%
|
5,49
|
4,89
|
5,53
|
5,35
|
| 22/07/2025 |
2.989.433 |
-2,80%
|
5,39
|
4,89
|
5,86
|
5,39
|
| 21/07/2025 |
3.377.956 |
3,26%
|
5,37
|
5,3519
|
5,86
|
5,545
|
| 18/07/2025 |
2.614.521 |
3,27%
|
5,26
|
5,1301
|
5,5497
|
5,37
|
| 17/07/2025 |
2.207.160 |
0,00%
|
5,26
|
5,035
|
5,40
|
5,20
|
| 16/07/2025 |
1.727.104 |
0,19%
|
5,33
|
5,035
|
5,37
|
5,20
|
| 15/07/2025 |
1.995.200 |
-2,81%
|
5,10
|
5,09
|
5,3999
|
5,19
|
| 14/07/2025 |
3.435.612 |
5,12%
|
5,0895
|
5,08
|
5,3999
|
5,34
|
| 11/07/2025 |
3.003.172 |
-5,93%
|
5,61
|
5,035
|
5,64
|
5,08
|
| 10/07/2025 |
3.238.770 |
-2,50%
|
5,71
|
5,295
|
5,84
|
5,40
|
