Digital Bridge Group Inc (DBRG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
0 |
3,01%
|
11,93
|
11,91
|
12,55
|
12,33
|
| 22/11/2024 |
1.181.368 |
3,01%
|
11,93
|
11,91
|
12,55
|
12,33
|
| 21/11/2024 |
5.288.676 |
1,96%
|
12,33
|
11,61
|
11,98
|
11,97
|
| 20/11/2024 |
2.130.264 |
-4,86%
|
12,33
|
11,745
|
12,42
|
11,74
|
| 19/11/2024 |
2.685.491 |
-1,67%
|
12,70
|
12,16
|
12,58
|
12,34
|
| 18/11/2024 |
1.465.484 |
-1,18%
|
12,70
|
12,53
|
12,95
|
12,55
|
| 15/11/2024 |
1.544.026 |
1,28%
|
12,50
|
12,27
|
12,735
|
12,70
|
| 14/11/2024 |
1.145.018 |
0,16%
|
12,50
|
12,495
|
12,78
|
12,54
|
| 13/11/2024 |
771.868 |
0,64%
|
12,40
|
12,28
|
12,795
|
12,52
|
| 12/11/2024 |
1.010.089 |
-0,72%
|
12,43
|
12,17
|
12,61
|
12,44
|
| 11/11/2024 |
1.544.468 |
1,29%
|
12,33
|
12,145
|
12,55
|
12,53
|
| 08/11/2024 |
1.515.846 |
-1,51%
|
12,69
|
12,20
|
12,69
|
12,37
|
| 07/11/2024 |
796.415 |
-1,57%
|
12,69
|
12,52
|
12,91
|
12,56
|
| 06/11/2024 |
1.973.761 |
1,27%
|
12,54
|
12,57
|
13,22
|
12,76
|
| 05/11/2024 |
1.801.290 |
0,24%
|
12,54
|
12,25
|
12,655
|
12,60
|
| 04/11/2024 |
2.413.736 |
-6,38%
|
13,41
|
12,50
|
13,43
|
12,555
|
| 01/11/2024 |
5.372.749 |
-14,53%
|
13,55
|
12,6201
|
13,75
|
13,41
|
| 31/10/2024 |
1.511.581 |
-2,73%
|
16,08
|
15,655
|
16,18
|
15,69
|
| 30/10/2024 |
1.126.768 |
-1,59%
|
16,53
|
16,12
|
16,79
|
16,13
|
| 29/10/2024 |
555.640 |
-1,03%
|
16,52
|
16,225
|
16,66
|
16,39
|
| 28/10/2024 |
2.003.234 |
-1,78%
|
17,09
|
16,54
|
17,33
|
16,56
|
| 25/10/2024 |
1.604.592 |
1,44%
|
15,90
|
16,65
|
17,145
|
16,86
|
| 24/10/2024 |
1.096.305 |
5,06%
|
15,90
|
15,9023
|
16,87
|
16,62
|
| 23/10/2024 |
870.963 |
-1,86%
|
16,045
|
15,60
|
16,3224
|
15,82
|
| 22/10/2024 |
593.387 |
0,12%
|
15,985
|
15,85
|
16,18
|
16,12
|
| 21/10/2024 |
1.145.012 |
-0,12%
|
15,91
|
15,91
|
16,3025
|
16,10
|
| 18/10/2024 |
782.348 |
1,45%
|
15,91
|
15,15
|
16,47
|
16,12
|
| 17/10/2024 |
1.037.193 |
1,86%
|
15,67
|
15,48
|
15,97
|
15,89
|
| 16/10/2024 |
883.320 |
0,97%
|
15,57
|
15,355
|
15,78
|
15,60
|
| 15/10/2024 |
717.786 |
-0,19%
|
15,455
|
15,35
|
15,80
|
15,45
|
| 14/10/2024 |
789.367 |
0,98%
|
15,30
|
15,10
|
15,49
|
15,48
|
| 11/10/2024 |
1.439.696 |
2,82%
|
14,89
|
14,835
|
15,355
|
15,33
|
| 10/10/2024 |
630.614 |
-0,20%
|
14,77
|
14,6664
|
14,9313
|
14,91
|
| 09/10/2024 |
1.146.932 |
0,74%
|
14,87
|
14,61
|
14,945
|
14,94
|
| 08/10/2024 |
1.384.789 |
-0,54%
|
14,92
|
14,60
|
15,00
|
14,83
|
| 07/10/2024 |
1.645.225 |
-0,93%
|
15,085
|
14,75
|
15,265
|
14,91
|
| 04/10/2024 |
1.915.894 |
2,94%
|
14,665
|
14,56
|
15,17
|
15,05
|
| 03/10/2024 |
2.494.371 |
0,27%
|
13,80
|
14,24
|
14,85
|
14,62
|
| 02/10/2024 |
2.579.647 |
5,96%
|
13,80
|
13,73
|
14,70
|
14,58
|
| 01/10/2024 |
979.260 |
-2,62%
|
14,28
|
13,70
|
14,40
|
13,76
|
| 30/09/2024 |
1.263.777 |
-1,74%
|
14,34
|
14,07
|
14,44
|
14,13
|
| 27/09/2024 |
905.676 |
1,48%
|
14,31
|
14,28
|
14,705
|
14,39
|
| 26/09/2024 |
788.367 |
0,57%
|
14,365
|
14,09
|
14,46
|
14,18
|
| 25/09/2024 |
901.457 |
-3,23%
|
14,57
|
14,06
|
14,69
|
14,10
|
| 24/09/2024 |
1.125.558 |
-0,95%
|
14,74
|
14,50
|
14,88
|
14,57
|
| 23/09/2024 |
1.218.097 |
1,38%
|
14,49
|
14,32
|
14,91
|
14,71
|
| 20/09/2024 |
1.003.129 |
2,33%
|
14,03
|
13,97
|
14,63
|
14,51
|
| 19/09/2024 |
1.231.624 |
1,29%
|
14,08
|
13,97
|
14,53
|
14,18
|
| 18/09/2024 |
780.000 |
-0,57%
|
14,08
|
13,87
|
14,41
|
14,00
|
| 17/09/2024 |
905.099 |
-2,70%
|
14,55
|
13,9353
|
14,63
|
14,08
|
| 16/09/2024 |
1.144.313 |
2,55%
|
14,05
|
13,98
|
14,635
|
14,47
|
| 13/09/2024 |
1.682.633 |
1,66%
|
13,32
|
13,93
|
14,465
|
14,11
|
| 12/09/2024 |
3.371.387 |
5,87%
|
13,32
|
13,235
|
13,98
|
13,88
|
| 11/09/2024 |
2.581.873 |
7,46%
|
12,105
|
11,88
|
13,17
|
13,11
|
| 10/09/2024 |
2.460.598 |
9,12%
|
11,19
|
11,14
|
12,22
|
12,20
|
| 09/09/2024 |
967.947 |
-2,95%
|
11,50
|
11,07
|
11,66
|
11,18
|
| 06/09/2024 |
1.229.588 |
-4,08%
|
12,20
|
11,335
|
12,07
|
11,52
|
| 05/09/2024 |
820.193 |
-1,07%
|
12,20
|
11,985
|
12,32
|
12,01
|
| 04/09/2024 |
941.384 |
-1,86%
|
12,35
|
12,005
|
12,52
|
12,14
|
| 03/09/2024 |
795.926 |
-0,96%
|
12,435
|
12,18
|
12,5297
|
12,37
|
| 02/09/2024 |
0 |
0,16%
|
12,435
|
12,425
|
12,57
|
12,49
|
| 30/08/2024 |
701.812 |
0,16%
|
12,435
|
12,425
|
12,57
|
12,49
|
| 29/08/2024 |
473.251 |
0,32%
|
12,435
|
12,36
|
12,69
|
12,47
|
| 28/08/2024 |
359.958 |
-0,80%
|
12,68
|
12,36
|
12,57
|
12,43
|
| 27/08/2024 |
718.341 |
-2,19%
|
12,83
|
12,305
|
12,68
|
12,53
|
| 26/08/2024 |
574.640 |
0,16%
|
12,83
|
12,69
|
12,93
|
12,81
|
| 23/08/2024 |
1.031.914 |
5,97%
|
12,16
|
11,96
|
12,875
|
12,79
|
| 22/08/2024 |
614.963 |
-1,23%
|
12,235
|
11,96
|
12,30
|
12,07
|
| 21/08/2024 |
814.383 |
1,16%
|
12,135
|
11,98
|
12,229
|
12,22
|
| 20/08/2024 |
799.442 |
-0,98%
|
12,14
|
12,02
|
12,29
|
12,08
|
| 19/08/2024 |
970.921 |
1,16%
|
12,18
|
12,09
|
12,28
|
12,20
|
| 16/08/2024 |
900.809 |
-1,15%
|
12,18
|
12,001
|
12,34
|
12,06
|
| 15/08/2024 |
908.341 |
-0,25%
|
12,49
|
12,085
|
12,62
|
12,20
|
| 14/08/2024 |
678.797 |
-1,21%
|
12,40
|
12,22
|
12,50
|
12,23
|
| 13/08/2024 |
526.479 |
1,64%
|
12,25
|
12,14
|
12,465
|
12,38
|
| 12/08/2024 |
759.355 |
-3,18%
|
12,59
|
12,145
|
12,565
|
12,18
|
| 09/08/2024 |
1.224.507 |
-3,38%
|
13,05
|
12,50
|
13,07
|
12,58
|
| 08/08/2024 |
1.217.531 |
6,29%
|
12,98
|
12,27
|
13,25
|
13,02
|
| 07/08/2024 |
1.189.239 |
-1,76%
|
12,58
|
12,21
|
12,83
|
12,25
|
| 06/08/2024 |
566.040 |
1,05%
|
12,29
|
12,20
|
13,59
|
12,47
|
| 05/08/2024 |
1.246.629 |
-2,63%
|
12,65
|
12,25
|
12,99
|
12,94
|
| 02/08/2024 |
1.069.378 |
-3,91%
|
13,47
|
13,205
|
13,565
|
13,29
|
| 01/08/2024 |
617.416 |
-2,12%
|
14,15
|
13,68
|
14,25
|
13,83
|
| 31/07/2024 |
616.941 |
0,07%
|
14,25
|
13,975
|
14,475
|
14,13
|
| 30/07/2024 |
289.929 |
-0,28%
|
14,34
|
14,04
|
14,32
|
14,12
|
| 29/07/2024 |
424.140 |
-0,91%
|
14,34
|
14,13
|
14,37
|
14,16
|
| 26/07/2024 |
340.713 |
2,14%
|
14,10
|
13,965
|
14,32
|
14,29
|
| 25/07/2024 |
553.015 |
1,16%
|
13,90
|
13,875
|
14,33
|
13,99
|
| 24/07/2024 |
691.871 |
-3,49%
|
14,235
|
13,85
|
14,41
|
13,83
|
| 23/07/2024 |
455.897 |
1,92%
|
14,02
|
13,89
|
14,34
|
14,33
|
| 22/07/2024 |
385.893 |
0,36%
|
14,15
|
13,91
|
14,23
|
14,06
|
| 19/07/2024 |
472.450 |
-0,21%
|
14,155
|
13,785
|
14,05
|
14,01
|
| 18/07/2024 |
1.585.838 |
-2,30%
|
14,27
|
14,005
|
14,70
|
14,04
|
| 17/07/2024 |
825.480 |
-1,24%
|
14,46
|
14,33
|
14,82
|
14,37
|
| 16/07/2024 |
944.802 |
3,78%
|
14,19
|
14,11
|
14,60
|
14,55
|
| 15/07/2024 |
620.565 |
0,29%
|
14,145
|
13,90
|
14,30
|
14,02
|
| 12/07/2024 |
584.360 |
2,49%
|
13,68
|
13,66
|
14,065
|
13,98
|
| 11/07/2024 |
767.894 |
1,56%
|
13,35
|
13,57
|
13,95
|
13,64
|
| 10/07/2024 |
680.583 |
0,22%
|
13,35
|
13,08
|
13,46
|
13,43
|
| 09/07/2024 |
715.287 |
2,21%
|
13,17
|
13,14
|
13,43
|
13,40
|
Por favor leia o