Digital Bridge Group Inc (DBRG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
-1,24%
|
14,46
|
14,33
|
14,82
|
14,37
|
| 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
|
| 08-07-2024 |
1.337.365 |
-0,38%
|
13,16
|
12,98
|
13,28
|
13,11
|
| 05-07-2024 |
332.128 |
-1,57%
|
13,30
|
13,145
|
13,39
|
13,16
|
| 04-07-2024 |
328.237 |
0,76%
|
13,26
|
13,21
|
13,52
|
13,31
|
| 03-07-2024 |
328.237 |
0,76%
|
13,26
|
13,21
|
13,51
|
13,31
|
| 02-07-2024 |
463.849 |
-0,38%
|
13,30
|
13,1303
|
13,295
|
13,21
|
| 01-07-2024 |
847.481 |
-3,21%
|
13,72
|
13,13
|
13,69
|
13,26
|
| 28-06-2024 |
733.784 |
1,63%
|
13,67
|
13,42
|
13,69
|
13,69
|
| 27-06-2024 |
952.874 |
1,19%
|
13,35
|
13,36
|
13,66
|
13,479
|
| 26-06-2024 |
1.583.029 |
-0,08%
|
13,23
|
13,165
|
13,435
|
13,32
|
| 25-06-2024 |
1.621.520 |
2,70%
|
12,98
|
12,8655
|
13,40
|
13,33
|
| 24-06-2024 |
1.125.171 |
1,96%
|
12,265
|
12,685
|
13,07
|
12,98
|
| 21-06-2024 |
519.042 |
3,41%
|
12,265
|
12,295
|
12,77
|
12,74
|
| 20-06-2024 |
589.953 |
0,08%
|
12,79
|
12,25
|
12,59
|
12,32
|
| 19-06-2024 |
1.247.943 |
-0,72%
|
12,79
|
12,1201
|
12,52
|
12,41
|
| 18-06-2024 |
1.173.543 |
-1,52%
|
12,79
|
12,1201
|
12,52
|
12,31
|
| 17-06-2024 |
803.358 |
-2,04%
|
12,79
|
12,375
|
12,88
|
12,50
|
| 14-06-2024 |
1.138.372 |
-0,70%
|
12,775
|
12,45
|
12,9352
|
12,76
|
| 13-06-2024 |
788.950 |
-1,83%
|
13,185
|
12,61
|
13,25
|
12,85
|
| 12-06-2024 |
534.713 |
0,38%
|
13,54
|
13,10
|
13,67
|
13,09
|
| 11-06-2024 |
449.142 |
1,24%
|
12,92
|
12,84
|
13,10
|
13,04
|
| 10-06-2024 |
1.288.568 |
-0,54%
|
13,18
|
12,72
|
13,075
|
12,88
|
| 07-06-2024 |
890.308 |
-3,00%
|
13,18
|
12,89
|
13,215
|
12,95
|
| 06-06-2024 |
824.160 |
0,68%
|
13,27
|
13,20
|
13,535
|
13,35
|
| 05-06-2024 |
526.920 |
0,08%
|
13,375
|
13,19
|
13,52
|
13,27
|
| 04-06-2024 |
658.242 |
-1,05%
|
13,355
|
13,12
|
13,45
|
13,26
|
| 03-06-2024 |
1.206.397 |
-1,76%
|
13,45
|
13,365
|
13,79
|
13,40
|
| 31-05-2024 |
2.055.532 |
-0,44%
|
13,70
|
13,50
|
13,90
|
13,64
|
| 30-05-2024 |
1.999.137 |
2,32%
|
13,475
|
13,43
|
13,79
|
13,70
|
| 29-05-2024 |
867.856 |
1,52%
|
12,85
|
12,83
|
13,42
|
13,39
|
| 28-05-2024 |
780.674 |
1,78%
|
13,14
|
13,04
|
13,57
|
13,19
|
| 27-05-2024 |
0 |
-1,30%
|
13,15
|
12,92
|
13,32
|
12,96
|
| 24-05-2024 |
631.388 |
-1,30%
|
13,15
|
12,92
|
13,32
|
12,96
|
| 23-05-2024 |
1.166.375 |
0,23%
|
13,30
|
12,95
|
13,27
|
13,13
|
| 22-05-2024 |
490.620 |
-0,76%
|
13,22
|
13,075
|
13,385
|
13,10
|
| 21-05-2024 |
1.472.328 |
-2,37%
|
13,43
|
13,13
|
13,51
|
13,20
|
| 20-05-2024 |
838.244 |
-2,38%
|
13,85
|
13,44
|
13,90
|
13,52
|
| 17-05-2024 |
1.833.719 |
-2,33%
|
14,05
|
13,66
|
14,2076
|
13,85
|
| 16-05-2024 |
1.238.347 |
-0,70%
|
14,31
|
14,14
|
14,51
|
14,18
|
| 15-05-2024 |
1.475.778 |
1,35%
|
14,98
|
14,16
|
14,56
|
14,30
|
| 14-05-2024 |
2.123.027 |
-3,69%
|
14,98
|
14,04
|
15,12
|
14,11
|
| 13-05-2024 |
935.745 |
-2,01%
|
15,135
|
14,58
|
15,22
|
14,65
|
| 10-05-2024 |
1.210.179 |
0,47%
|
14,96
|
14,695
|
15,09
|
14,95
|
| 09-05-2024 |
843.995 |
0,75%
|
14,93
|
14,79
|
15,13
|
14,88
|
| 08-05-2024 |
1.319.139 |
-0,20%
|
14,69
|
14,56
|
14,845
|
14,77
|
| 07-05-2024 |
1.970.922 |
-0,34%
|
14,91
|
14,65
|
15,14
|
14,80
|
| 06-05-2024 |
935.913 |
1,02%
|
14,73
|
14,36
|
14,86
|
14,85
|
| 03-05-2024 |
1.452.792 |
1,10%
|
14,87
|
14,49
|
15,05
|
14,70
|
| 02-05-2024 |
1.581.031 |
3,05%
|
15,20
|
13,865
|
14,63
|
14,54
|
| 01-05-2024 |
6.643.597 |
-14,11%
|
15,20
|
13,7901
|
15,4999
|
14,12
|
| 30-04-2024 |
951.428 |
-3,63%
|
16,95
|
16,40
|
16,926
|
16,44
|
| 29-04-2024 |
1.223.158 |
1,67%
|
16,965
|
16,92
|
17,32
|
17,06
|
| 26-04-2024 |
568.188 |
-1,58%
|
17,10
|
16,77
|
17,36
|
16,78
|
| 25-04-2024 |
5.149.872 |
-0,64%
|
16,94
|
16,665
|
17,105
|
17,05
|
| 24-04-2024 |
478.294 |
-1,55%
|
17,32
|
17,09
|
17,41
|
17,16
|
| 23-04-2024 |
586.666 |
1,69%
|
17,11
|
17,1135
|
17,72
|
17,43
|
| 22-04-2024 |
694.314 |
-0,93%
|
17,09
|
16,80
|
17,41
|
17,14
|
| 19-04-2024 |
612.324 |
0,06%
|
17,34
|
17,12
|
17,575
|
17,30
|
| 18-04-2024 |
1.162.096 |
-1,37%
|
17,71
|
17,29
|
17,80
|
17,29
|
| 17-04-2024 |
413.706 |
-0,96%
|
18,05
|
17,43
|
17,98
|
17,53
|
| 16-04-2024 |
481.864 |
-2,64%
|
18,05
|
17,61
|
18,0489
|
17,70
|
| 15-04-2024 |
794.356 |
-1,78%
|
18,68
|
18,00
|
18,81
|
18,18
|
| 12-04-2024 |
1.131.156 |
-0,70%
|
18,23
|
18,16
|
18,585
|
18,51
|
| 11-04-2024 |
1.018.851 |
2,64%
|
18,23
|
18,23
|
18,65
|
18,64
|
| 10-04-2024 |
693.678 |
-4,07%
|
18,58
|
17,95
|
18,39
|
18,16
|
| 09-04-2024 |
361.955 |
2,55%
|
18,58
|
18,475
|
19,00
|
18,93
|
| 08-04-2024 |
283.956 |
0,22%
|
18,61
|
18,25
|
18,54
|
18,46
|
| 05-04-2024 |
539.003 |
0,55%
|
18,20
|
18,04
|
18,54
|
18,42
|
| 04-04-2024 |
665.581 |
-1,66%
|
18,92
|
18,32
|
19,055
|
18,32
|
| 03-04-2024 |
530.759 |
-1,43%
|
18,60
|
18,26
|
18,80
|
18,63
|
| 02-04-2024 |
997.553 |
-2,38%
|
19,05
|
18,58
|
19,11
|
18,90
|
| 01-04-2024 |
749.878 |
0,47%
|
19,27
|
18,87
|
19,485
|
19,36
|
| 28-03-2024 |
632.838 |
0,05%
|
19,35
|
19,095
|
19,475
|
19,27
|
| 27-03-2024 |
1.290.901 |
1,96%
|
18,74
|
18,86
|
19,31
|
19,26
|
| 26-03-2024 |
588.729 |
1,61%
|
18,75
|
18,62
|
19,03
|
18,90
|
| 25-03-2024 |
417.510 |
0,38%
|
18,75
|
18,50
|
18,81
|
18,62
|
| 22-03-2024 |
632.165 |
-4,28%
|
19,355
|
18,43
|
19,39
|
18,55
|
| 21-03-2024 |
2.462.764 |
6,37%
|
18,59
|
18,44
|
19,39
|
19,38
|
| 20-03-2024 |
5.272.409 |
-1,73%
|
18,34
|
18,05
|
18,62
|
18,22
|
| 19-03-2024 |
695.889 |
0,00%
|
18,40
|
18,33
|
18,625
|
18,54
|
| 18-03-2024 |
778.655 |
0,33%
|
18,45
|
18,21
|
18,745
|
18,54
|
| 15-03-2024 |
1.023.158 |
-0,27%
|
18,50
|
18,36
|
18,725
|
18,48
|
| 14-03-2024 |
965.868 |
0,43%
|
18,45
|
18,355
|
18,71
|
18,53
|
| 13-03-2024 |
511.556 |
0,55%
|
18,45
|
18,313
|
18,60
|
18,45
|
| 12-03-2024 |
983.361 |
0,55%
|
18,26
|
18,205
|
18,6338
|
18,35
|
| 11-03-2024 |
396.996 |
-0,76%
|
18,30
|
18,21
|
18,635
|
18,25
|
| 08-03-2024 |
804.520 |
1,94%
|
18,24
|
18,10
|
18,99
|
18,39
|
| 07-03-2024 |
601.380 |
-0,61%
|
18,22
|
17,965
|
18,41
|
18,04
|
| 06-03-2024 |
980.639 |
-0,93%
|
18,60
|
18,095
|
18,675
|
18,15
|
| 05-03-2024 |
840.004 |
-0,16%
|
18,33
|
18,01
|
18,53
|
18,32
|
| 04-03-2024 |
574.648 |
-1,08%
|
18,56
|
18,165
|
18,74
|
18,35
|
| 01-03-2024 |
1.439.297 |
0,98%
|
18,40
|
18,27
|
18,855
|
18,55
|
| 29-02-2024 |
558.314 |
1,38%
|
18,48
|
18,265
|
18,74
|
18,37
|
Por favor leia o