Digital Turbine Inc (APPS US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28/04/2023	763.707	-2,89%	11,95	11,625	11,99	11,75
27/04/2023	1.448.013	1,17%	12,20	11,685	12,22	12,10
26/04/2023	605.832	-0,25%	12,25	11,875	12,405	11,96
25/04/2023	757.955	-2,36%	12,08	11,87	12,20	11,99
24/04/2023	501.987	-0,81%	12,34	12,00	12,38	12,28
21/04/2023	603.632	0,24%	12,37	12,29	12,525	12,38
20/04/2023	813.274	-1,75%	12,30	12,22	12,505	12,35
19/04/2023	705.717	0,24%	12,32	12,30	12,615	12,57
18/04/2023	770.207	0,56%	12,63	12,25	12,63	12,54
17/04/2023	1.124.098	1,63%	12,24	12,01	12,68	12,47
14/04/2023	616.996	-2,70%	12,59	12,135	12,72	12,27
13/04/2023	715.553	3,36%	12,35	12,31	12,79	12,61
12/04/2023	658.092	-2,09%	12,77	12,17	12,89	12,20
11/04/2023	645.347	1,47%	12,31	12,2315	12,6275	12,46
10/04/2023	732.433	0,49%	12,02	11,86	12,30	12,28
06/04/2023	743.778	2,60%	11,91	11,80	12,32	12,22
05/04/2023	917.677	-3,33%	12,19	11,68	12,20	11,91
04/04/2023	900.391	0,33%	12,42	12,08	12,58	12,32
03/04/2023	1.098.464	-0,65%	12,23	11,665	12,32	12,28
31/03/2023	904.334	2,23%	12,26	12,18	12,48	12,38
30/03/2023	1.111.914	-0,08%	12,47	11,929	12,53	12,11
29/03/2023	1.281.623	6,60%	11,64	11,395	12,235	12,12
28/03/2023	837.911	-1,56%	11,43	11,225	11,53	11,37
27/03/2023	1.250.758	2,39%	11,50	11,38	11,87	11,55
24/03/2023	962.421	1,99%	10,99	10,785	11,305	11,28
23/03/2023	1.378.234	4,64%	10,79	10,77	11,565	11,06
22/03/2023	1.959.385	-4,29%	11,14	10,56	11,395	10,70
21/03/2023	1.662.110	9,50%	10,42	10,42	11,35	11,18
20/03/2023	1.295.190	-0,20%	10,16	9,81	10,62	10,21
17/03/2023	2.884.346	-1,45%	10,34	10,21	10,79	10,23
16/03/2023	1.210.378	-1,14%	10,42	10,15	10,55	10,38
15/03/2023	1.482.744	-0,19%	10,24	10,032	10,59	10,50
14/03/2023	1.877.138	7,13%	10,17	10,0925	10,52	10,52
13/03/2023	2.224.892	0,20%	9,50	9,13	10,04	9,82
10/03/2023	1.415.823	-3,26%	10,05	9,55	10,125	9,80
09/03/2023	1.065.903	-3,98%	10,55	10,011	10,63	10,13
08/03/2023	967.129	1,15%	10,44	10,32	10,5761	10,55
07/03/2023	1.202.849	-2,89%	10,68	10,40	10,84	10,43
06/03/2023	986.550	-2,98%	11,15	10,69	11,18	10,74
03/03/2023	1.280.861	2,88%	10,82	10,8002	11,3079	11,07
02/03/2023	953.316	-0,92%	10,62	10,505	10,855	10,76
01/03/2023	1.049.863	1,12%	10,74	10,6228	10,975	10,86
28/02/2023	885.055	-0,56%	10,80	10,74	10,9887	10,74
27/02/2023	1.038.070	-1,01%	11,09	10,70	11,14	10,80
24/02/2023	1.451.051	-4,80%	11,09	10,84	11,25	10,91
23/02/2023	1.033.147	-1,29%	11,80	11,26	11,81	11,46
22/02/2023	1.184.743	-1,20%	11,76	11,58	12,04	11,57
21/02/2023	1.432.192	-7,28%	12,29	11,705	12,42	11,71
20/02/2023	1.177.853	-1,56%	12,40	12,15	12,68	12,63
17/02/2023	1.177.853	-1,56%	12,40	12,15	12,68	12,63
16/02/2023	1.320.233	-3,82%	12,93	12,79	13,2885	12,83
15/02/2023	1.541.915	5,62%	12,61	12,53	13,56	13,34
14/02/2023	1.330.442	-0,16%	12,43	12,15	12,96	12,63
13/02/2023	1.674.562	2,60%	12,42	12,05	12,6875	12,65
10/02/2023	2.569.537	0,20%	12,13	12,02	12,59	12,35
09/02/2023	5.761.186	-23,87%	13,13	12,20	13,20	12,34
08/02/2023	1.455.786	-4,02%	17,07	16,16	17,325	16,48
07/02/2023	1.234.347	2,27%	17,02	16,18	17,26	17,16
06/02/2023	908.975	-2,89%	16,96	16,4806	16,98	16,78
03/02/2023	1.361.869	-5,85%	17,52	17,11	18,00	17,38
02/02/2023	1.730.857	10,08%	17,61	17,42	18,765	18,46
01/02/2023	2.787.421	-3,63%	16,91	15,61	17,28	16,73
31/01/2023	849.825	3,33%	16,85	16,7418	17,53	17,36
30/01/2023	991.872	-5,78%	17,43	16,61	17,58	16,80
27/01/2023	1.204.293	5,75%	16,70	16,55	18,04	17,83
26/01/2023	763.050	2,87%	16,89	16,37	17,3157	16,86
25/01/2023	818.052	-0,06%	15,90	15,25	16,52	16,39
24/01/2023	676.130	-1,68%	16,35	16,23	16,86	16,40
23/01/2023	894.313	7,47%	15,71	15,53	16,685	16,68
20/01/2023	883.011	5,09%	14,94	14,78	15,655	15,5215
19/01/2023	782.217	-5,20%	15,24	14,58	15,49	14,77
18/01/2023	947.681	-5,33%	16,82	15,55	17,05	15,64
17/01/2023	670.187	-1,96%	16,85	16,37	17,06	16,52
16/01/2023	591.274	1,63%	16,24	16,04	16,9495	16,85
13/01/2023	591.274	1,63%	16,24	16,04	16,9495	16,85
12/01/2023	812.453	-0,66%	16,87	16,17	16,93	16,63
11/01/2023	883.879	1,64%	16,54	16,34	16,99	16,74
10/01/2023	659.154	3,00%	15,83	15,75	16,495	16,47
09/01/2023	930.367	2,50%	16,01	15,92	16,48	15,99
06/01/2023	1.487.195	3,92%	15,12	14,34	15,64	15,65
05/01/2023	930.574	-4,98%	15,52	14,51	15,52	15,06
04/01/2023	1.100.499	5,46%	15,32	15,05	15,945	15,85
03/01/2023	923.156	-1,38%	15,70	14,61	16,18	15,03
02/01/2023	844.877	-0,46%	14,87	14,72	15,30	15,24
30/12/2022	844.877	-0,46%	14,87	14,72	15,30	15,24
29/12/2022	1.346.329	9,28%	14,28	14,225	15,455	15,31
28/12/2022	1.391.539	0,86%	13,86	13,76	14,21	14,01
27/12/2022	757.921	-1,56%	13,95	13,43	14,03	13,89
23/12/2022	288.510	-1,78%	14,51	14,08	14,59	14,3306
22/12/2022	1.241.245	-0,55%	14,27	13,80	14,63	14,59
21/12/2022	719.961	-0,07%	14,79	14,5901	15,06	14,67
20/12/2022	926.588	0,89%	14,37	14,14	14,92	14,68
19/12/2022	1.048.118	-4,34%	15,15	14,405	15,20	14,55
16/12/2022	1.632.940	-1,43%	15,13	14,9799	15,56	15,21
15/12/2022	1.162.283	-7,16%	15,99	15,39	16,535	15,43
14/12/2022	1.094.010	-1,83%	16,89	16,18	17,215	16,62
13/12/2022	1.754.343	4,38%	17,70	16,47	18,55	16,93