Digital Turbine Inc (APPS US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	3.875.682	0,73%	6,80	6,68	6,98	6,89
14/09/2023	3.344.092	-1,17%	6,60	6,41	6,86	6,859
13/09/2023	973.584	-2,94%	7,08	6,92	7,1785	6,94
12/09/2023	1.426.894	-0,83%	7,11	6,88	7,18	7,15
11/09/2023	1.086.998	-2,69%	7,90	7,19	7,55	7,23
08/09/2023	1.520.095	-6,07%	7,90	7,34	7,91	7,43
07/09/2023	1.027.073	-4,70%	8,11	7,86	8,11	7,91
06/09/2023	682.821	-1,54%	8,42	8,21	8,4692	8,30
05/09/2023	790.928	-4,64%	8,72	8,40	8,72	8,43
04/09/2023	512.375	-0,79%	8,98	8,80	9,118	8,84
01/09/2023	512.375	-0,79%	8,98	8,80	9,118	8,84
31/08/2023	614.321	-1,11%	9,02	8,91	9,12	8,91
30/08/2023	823.877	-0,88%	9,05	8,915	9,12	9,01
29/08/2023	649.442	1,91%	8,87	8,83	9,21	9,09
28/08/2023	1.081.052	1,83%	8,75	8,67	8,99	8,92
25/08/2023	498.625	0,46%	8,75	8,64	8,89	8,76
24/08/2023	733.878	-3,43%	9,08	8,69	9,08	8,72
23/08/2023	617.010	1,23%	8,92	8,801	9,1288	9,03
22/08/2023	469.043	0,00%	9,02	8,801	9,065	8,92
21/08/2023	759.556	-1,55%	8,98	8,89	9,175	8,92
18/08/2023	790.404	-0,98%	8,98	8,92	9,17	9,06
17/08/2023	1.083.351	1,44%	8,94	8,91	9,35	9,15
16/08/2023	787.111	0,11%	8,94	8,91	9,135	9,02
15/08/2023	661.481	-1,53%	9,01	8,92	9,17	9,01
14/08/2023	804.881	-0,54%	9,07	8,88	9,18	9,15
11/08/2023	760.657	-3,16%	9,31	9,175	9,3687	9,20
10/08/2023	990.384	2,26%	9,43	9,16	9,87	9,50
09/08/2023	1.717.186	-8,29%	10,11	8,955	10,00	9,29
08/08/2023	1.309.095	-3,16%	10,11	9,55	10,19	10,13
07/08/2023	676.196	1,06%	10,38	10,14	10,49	10,48
04/08/2023	592.553	1,27%	10,35	10,21	10,515	10,37
03/08/2023	503.806	-0,68%	10,26	10,18	10,435	10,29
02/08/2023	772.141	-2,91%	10,38	10,115	10,4075	10,36
01/08/2023	487.077	-1,57%	10,68	10,40	10,7101	10,67
31/07/2023	630.926	1,50%	10,74	10,732	11,01	10,84
28/07/2023	613.073	3,89%	10,54	10,54	10,87	10,68
27/07/2023	830.821	-3,38%	10,43	10,22	10,945	10,28
26/07/2023	584.116	1,72%	10,43	10,31	10,675	10,64
25/07/2023	642.916	0,58%	10,42	10,42	10,7083	10,46
24/07/2023	641.310	-0,86%	10,47	10,32	10,655	10,40
21/07/2023	734.556	0,29%	10,62	10,415	10,6486	10,49
20/07/2023	900.589	-3,42%	11,07	10,4001	10,79	10,46
19/07/2023	957.578	-0,82%	11,01	10,79	11,20	10,83
18/07/2023	663.698	-0,73%	11,01	10,711	11,0409	10,92
17/07/2023	1.002.169	2,04%	10,77	10,3825	11,239	11,00
14/07/2023	1.120.538	-3,58%	10,64	10,615	11,14	10,78
13/07/2023	2.219.417	7,52%	10,64	10,57	11,4599	11,30
12/07/2023	1.549.749	4,16%	10,40	10,28	10,66	10,51
11/07/2023	1.164.221	6,86%	9,51	9,46	10,15	10,12
10/07/2023	1.014.524	1,72%	9,27	9,15	9,47	9,47
07/07/2023	894.051	1,09%	9,25	9,215	9,56	9,31
06/07/2023	984.293	-3,36%	9,30	9,045	9,30	9,21
05/07/2023	1.044.991	-0,42%	9,48	9,16	9,60	9,53
04/07/2023	831.544	3,13%	9,24	9,22	9,57	9,57
03/07/2023	831.467	3,13%	9,24	9,22	9,57	9,57
30/06/2023	3.504.405	7,55%	8,90	8,88	9,765	9,26
29/06/2023	970.895	-1,26%	8,70	8,54	8,91	8,61
28/06/2023	901.249	0,12%	8,68	8,54	8,8258	8,72
27/06/2023	1.404.169	6,87%	7,78	8,16	8,71	8,71
26/06/2023	1.524.964	4,09%	7,78	7,77	8,21	8,15
23/06/2023	2.652.205	-4,24%	8,48	7,80	8,48	7,90
22/06/2023	1.418.679	-3,28%	8,48	8,235	8,48	8,25
21/06/2023	1.311.822	-4,59%	8,90	8,515	8,8933	8,53
20/06/2023	1.120.171	-3,98%	9,20	8,78	9,225	8,93
19/06/2023	2.197.903	1,86%	9,21	8,975	9,345	9,30
16/06/2023	2.197.903	1,86%	9,21	8,975	9,345	9,30
15/06/2023	1.220.871	0,66%	9,25	8,855	9,175	9,13
14/06/2023	1.506.811	-1,63%	9,25	8,85	9,24	9,07
13/06/2023	1.385.351	3,13%	9,07	8,99	9,3415	9,22
12/06/2023	1.088.714	-1,22%	9,12	8,865	9,1499	8,94
09/06/2023	1.634.834	-3,62%	9,40	8,955	9,44	9,05
08/06/2023	853.626	1,08%	9,27	9,17	9,42	9,39
07/06/2023	1.472.505	0,87%	9,23	9,0901	9,37	9,29
06/06/2023	1.334.648	3,48%	8,87	8,776	9,24	9,21
05/06/2023	1.769.919	-5,32%	9,32	8,85	9,32	8,90
02/06/2023	1.464.256	1,18%	9,45	9,24	9,59	9,40
01/06/2023	1.676.481	1,64%	9,18	9,115	9,595	9,29
31/05/2023	2.485.366	-3,29%	9,20	8,5173	9,29	9,14
30/05/2023	2.485.366	-3,29%	9,20	8,5173	9,29	8,81
29/05/2023	6.107.933	10,69%	8,17	7,72	9,23	9,11
26/05/2023	6.107.933	10,69%	8,17	7,72	9,23	9,11
25/05/2023	12.332.289	-44,63%	9,17	8,10	9,18	7,99
24/05/2023	1.858.496	0,56%	14,25	14,02	14,61	14,43
23/05/2023	1.178.506	-0,07%	14,25	14,215	14,55	14,35
22/05/2023	1.275.843	4,21%	13,80	13,71	14,4399	14,36
19/05/2023	895.062	-1,71%	14,08	13,58	14,09	13,78
18/05/2023	1.159.773	5,18%	13,30	13,225	14,06	14,02
17/05/2023	1.435.320	7,33%	12,46	12,46	13,61	13,33
16/05/2023	638.270	-1,66%	12,51	12,27	12,59	12,42
15/05/2023	630.403	3,27%	12,27	12,205	12,73	12,65
12/05/2023	666.553	-0,97%	12,41	11,955	12,41	12,25
11/05/2023	893.801	2,83%	12,05	11,89	12,40	12,37
10/05/2023	735.439	2,73%	12,02	11,86	12,2989	12,03
09/05/2023	641.062	-1,76%	11,80	11,6897	11,915	11,71
08/05/2023	494.993	0,68%	11,84	11,63	11,985	11,92
05/05/2023	552.688	2,61%	11,71	11,605	11,915	11,81
04/05/2023	565.044	1,14%	11,38	11,30	11,59	11,51
03/05/2023	610.041	0,71%	11,33	11,17	11,60	11,38
02/05/2023	773.040	-3,50%	11,67	11,025	11,67	11,30
01/05/2023	507.620	-0,17%	11,67	11,58	11,785	11,71