Digital Turbine Inc (APPS US)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
07/12/2022	714.801	-0,41%	15,69	15,395	15,98	15,655
06/12/2022	4.722.223	-9,86%	17,43	15,3359	17,31	15,72
05/12/2022	3.235.999	-7,33%	18,69	17,195	18,9859	17,44
02/12/2022	3.989.917	0,21%	18,00	17,72	18,99	18,82
01/12/2022	4.329.205	2,85%	18,32	18,24	19,19	18,78
30/11/2022	3.986.793	8,43%	16,54	16,76	18,32	18,26
29/11/2022	2.781.798	1,57%	16,54	16,50	17,088	16,84
28/11/2022	2.842.545	-4,36%	17,00	16,44	17,51	16,575
25/11/2022	2.199.926	0,49%	17,24	16,95	17,38	17,35
24/11/2022	3.838.765	4,95%	16,07	16,33	17,265	17,265
23/11/2022	3.838.765	4,95%	16,07	16,33	17,265	17,265
22/11/2022	3.761.737	1,54%	16,07	15,57	16,445	16,45
21/11/2022	4.918.757	-6,14%	18,16	15,9001	17,0883	16,20
18/11/2022	3.518.823	-1,03%	18,16	16,955	18,16	17,26
17/11/2022	5.674.269	-5,83%	17,71	17,06	17,94	17,44
16/11/2022	6.685.506	-6,04%	19,39	18,29	19,83	18,52
15/11/2022	11.754.654	8,30%	19,15	18,64	20,44	19,71
14/11/2022	2.869.182	-5,16%	18,80	17,77	18,81	18,20
11/11/2022	6.705.794	10,73%	11,39	16,45	19,6285	19,19
10/11/2022	12.245.922	60,91%	11,39	13,75	17,46	17,33
09/11/2022	1.509.310	-6,59%	11,39	10,655	11,395	10,7701
08/11/2022	2.309.632	-5,57%	12,24	11,305	12,24	11,53
07/11/2022	864.862	-1,29%	12,58	12,17	12,75	12,20
04/11/2022	1.256.881	-2,30%	12,92	11,98	13,0501	12,34
03/11/2022	1.317.495	-5,25%	14,77	12,59	13,40	12,63
02/11/2022	1.331.029	-9,69%	14,77	13,32	14,75	13,33
01/11/2022	967.754	1,10%	15,14	14,47	15,45	14,76
31/10/2022	851.663	-1,48%	14,65	14,2291	14,91	14,60
28/10/2022	1.087.510	5,03%	13,99	13,705	14,83	14,82
27/10/2022	1.154.227	-1,67%	14,48	14,06	14,9783	14,11
26/10/2022	1.453.462	-5,00%	14,62	14,30	15,39	14,35
25/10/2022	1.015.230	6,00%	14,44	14,44	15,18	15,105
24/10/2022	1.435.691	1,53%	14,00	13,4783	14,38	14,25
21/10/2022	1.394.933	0,79%	13,70	13,2013	14,17	14,03
20/10/2022	1.050.761	-0,85%	13,99	13,8414	14,77	13,95
19/10/2022	1.315.559	-6,88%	14,72	13,93	14,87	14,07
18/10/2022	1.705.342	3,25%	15,39	14,86	15,725	15,105
17/10/2022	2.983.959	12,19%	13,93	13,8815	15,10	14,63
14/10/2022	1.554.369	-5,58%	12,73	12,91	14,36	13,04
13/10/2022	1.375.710	3,76%	12,73	12,195	13,945	13,81
12/10/2022	1.266.941	-0,23%	13,39	12,7573	13,459	13,31
11/10/2022	1.763.691	-3,05%	13,70	12,865	13,84	13,34
10/10/2022	1.784.794	-4,71%	14,55	13,35	14,57	13,76
07/10/2022	1.367.626	-9,12%	15,30	14,345	15,34	14,35
06/10/2022	880.132	-1,47%	15,98	15,755	16,71	15,785
05/10/2022	1.203.976	0,44%	15,51	15,07	16,0673	16,02
04/10/2022	1.012.786	7,63%	15,30	15,075	16,0694	15,95
03/10/2022	1.197.446	2,85%	14,71	14,4415	15,11	14,82
30/09/2022	1.127.713	-0,13%	14,84	14,28	15,08	14,411
29/09/2022	972.157	-5,83%	14,84	14,0858	14,96	14,445
28/09/2022	952.806	5,36%	15,01	14,68	15,45	15,34
27/09/2022	1.253.689	0,21%	15,01	14,38	15,36	14,56
26/09/2022	963.310	-2,55%	15,01	14,50	15,57	14,53
23/09/2022	1.097.221	-2,36%	15,01	14,6679	15,45	14,91
22/09/2022	1.025.137	-7,17%	16,35	15,125	16,48	15,27
21/09/2022	1.167.678	-1,08%	16,76	16,31	17,4779	16,45
20/09/2022	967.600	-2,69%	16,90	16,6099	17,01	16,63
19/09/2022	1.567.700	3,70%	16,26	16,23	17,125	17,09
16/09/2022	1.309.467	-6,84%	17,07	16,39	17,1879	16,48
15/09/2022	1.263.896	-1,97%	17,71	17,54	18,66	17,69
14/09/2022	978.120	-0,41%	18,10	17,47	18,25	18,045
13/09/2022	1.487.557	-9,30%	19,02	18,055	19,21	18,44
12/09/2022	1.181.815	6,52%	19,00	19,00	20,42	20,10
09/09/2022	1.180.267	6,19%	18,17	18,17	19,20	18,86
08/09/2022	1.003.893	1,26%	17,17	17,045	18,035	17,75
07/09/2022	959.610	2,58%	17,04	16,7998	17,56	17,53
06/09/2022	939.943	-2,79%	17,65	16,92	17,6433	17,09
05/09/2022	1.083.026	-0,79%	17,99	17,29	18,15	17,58
02/09/2022	1.083.026	-0,79%	17,99	17,29	18,15	17,58
01/09/2022	1.348.431	-4,06%	18,05	17,15	18,14	17,72
31/08/2022	912.443	-0,81%	19,00	18,275	19,28	18,47
30/08/2022	1.139.399	-2,87%	19,53	18,26	19,88	18,62
29/08/2022	878.303	-2,24%	19,17	19,12	20,04	19,17
26/08/2022	1.065.354	-9,17%	21,50	19,58	21,6625	19,61
25/08/2022	609.602	1,42%	21,18	21,0899	21,84	21,40
24/08/2022	610.563	-0,05%	21,18	21,065	21,82	21,09
23/08/2022	800.227	-1,22%	21,47	21,01	22,08	21,10
22/08/2022	891.058	-3,83%	23,20	21,22	22,14	21,36
19/08/2022	1.123.848	-7,34%	23,20	22,11	23,425	22,21
18/08/2022	952.635	1,40%	23,64	23,31	24,13	23,97
17/08/2022	1.596.476	-5,36%	24,29	23,26	24,63	23,64
16/08/2022	1.652.650	2,02%	24,34	23,71	25,00	24,985
15/08/2022	1.560.811	3,33%	23,50	23,23	24,59	24,49
12/08/2022	1.030.445	3,45%	23,29	22,68	23,82	23,70
11/08/2022	1.592.345	-1,80%	23,73	22,6391	24,31	22,91
10/08/2022	1.805.481	9,53%	22,47	22,28	24,03	23,33
09/08/2022	2.830.776	-10,13%	22,95	21,04	24,61	21,30
08/08/2022	1.842.399	4,90%	23,06	22,88	24,56	24,00
05/08/2022	1.639.447	-1,17%	22,38	21,75	23,41	22,88
04/08/2022	1.756.979	3,35%	22,93	22,43	23,4927	23,15
03/08/2022	1.620.609	6,92%	21,21	21,145	22,61	22,40
02/08/2022	1.219.998	4,23%	19,75	19,62	21,40	20,95
01/08/2022	1.225.876	0,15%	19,87	19,14	20,52	20,10
29/07/2022	1.606.912	0,80%	19,87	18,9188	20,18	20,07
28/07/2022	1.566.212	2,68%	19,28	18,4483	19,92	19,91
27/07/2022	2.081.337	4,47%	19,27	18,98	19,72	19,39
26/07/2022	1.073.523	-3,43%	18,88	18,06	18,86	18,56
25/07/2022	875.318	-1,44%	19,42	18,80	19,52	19,22
22/07/2022	1.548.851	-8,69%	20,80	19,33	20,90	19,495
21/07/2022	1.334.326	1,52%	20,80	20,40	21,38	21,35