Digital Bridge Group Inc (DBRG)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/09/2026 |
3.547.108 |
0,00%
|
16,00
|
15,98
|
16,00
|
15,98
|
| 24/09/2026 |
1.837.761 |
-0,03%
|
15,9814
|
15,98
|
16,00
|
15,98
|
| 23/09/2026 |
4.157.851 |
0,06%
|
15,98
|
15,975
|
15,995
|
15,99
|
| 22/09/2026 |
23.264.823 |
0,38%
|
15,99
|
15,97
|
16,00
|
15,98
|
| 21/09/2026 |
1.158.798 |
0,23%
|
15,8525
|
15,8525
|
15,92
|
15,92
|
| 18/09/2026 |
647.931 |
-0,16%
|
15,89
|
15,88
|
15,91
|
15,88
|
| 17/09/2026 |
883.102 |
0,09%
|
15,855
|
15,855
|
15,91
|
15,91
|
| 16/09/2026 |
5.348.095 |
0,13%
|
15,77
|
15,77
|
15,88
|
15,88
|
| 15/09/2026 |
7.526.585 |
-0,31%
|
15,90
|
15,84
|
15,91
|
15,86
|
| 14/09/2026 |
3.027.584 |
0,13%
|
15,915
|
15,90
|
15,94
|
15,91
|
| 11/09/2026 |
7.056.505 |
-0,13%
|
15,92
|
15,88
|
15,92
|
15,90
|
| 10/09/2026 |
349.624 |
0,00%
|
15,92
|
15,92
|
15,93
|
15,92
|
| 09/09/2026 |
836.507 |
0,00%
|
15,915
|
15,91
|
15,94
|
15,92
|
| 08/09/2026 |
2.672.749 |
-0,09%
|
15,9316
|
15,82
|
15,9316
|
15,92
|
| 04/09/2026 |
1.039.627 |
-0,09%
|
15,98
|
15,91
|
15,98
|
15,93
|
| 03/09/2026 |
673.479 |
-0,16%
|
15,92
|
15,92
|
15,9675
|
15,94
|
| 02/09/2026 |
1.134.230 |
0,35%
|
15,91
|
15,91
|
15,97
|
15,97
|
| 01/09/2026 |
1.394.040 |
0,03%
|
15,91
|
15,88
|
15,98
|
15,91
|
| 31/08/2026 |
1.654.140 |
-0,13%
|
15,93
|
15,91
|
15,94
|
15,91
|
| 28/08/2026 |
3.356.139 |
-0,25%
|
15,97
|
15,91
|
15,97
|
15,93
|
| 27/08/2026 |
795.651 |
-0,06%
|
15,965
|
15,96
|
15,97
|
15,96
|
| 26/08/2026 |
4.014.233 |
-0,03%
|
15,90
|
15,90
|
15,97
|
15,97
|
| 25/08/2026 |
7.169.004 |
-0,06%
|
15,965
|
15,96
|
15,98
|
15,97
|
| 24/08/2026 |
3.882.407 |
0,28%
|
15,935
|
15,90
|
15,98
|
15,98
|
| 21/08/2026 |
2.170.363 |
0,19%
|
15,9239
|
15,92
|
15,94
|
15,93
|
| 20/08/2026 |
2.505.428 |
0,06%
|
15,915
|
15,91
|
15,93
|
15,91
|
| 19/08/2026 |
624.780 |
0,13%
|
15,95
|
15,905
|
15,95
|
15,92
|
| 18/08/2026 |
1.520.254 |
0,00%
|
15,905
|
15,90
|
15,9656
|
15,91
|
| 17/08/2026 |
1.071.998 |
-0,06%
|
15,92
|
15,87
|
15,92
|
15,87
|
| 14/08/2026 |
725.137 |
0,06%
|
15,91
|
15,91
|
15,94
|
15,92
|
| 13/08/2026 |
483.895 |
-0,13%
|
15,9878
|
15,905
|
15,9878
|
15,91
|
| 12/08/2026 |
3.682.122 |
0,00%
|
15,915
|
15,915
|
15,94
|
15,93
|
| 11/08/2026 |
1.254.383 |
0,03%
|
15,89
|
15,89
|
15,94
|
15,94
|
| 10/08/2026 |
1.253.611 |
-0,16%
|
15,9025
|
15,9025
|
15,95
|
15,93
|
| 07/08/2026 |
1.998.680 |
0,00%
|
15,98
|
15,93
|
15,98
|
15,94
|
| 06/08/2026 |
4.671.228 |
0,16%
|
15,93
|
15,91
|
15,95
|
15,94
|
| 05/08/2026 |
3.542.194 |
0,28%
|
15,87
|
15,87
|
15,95
|
15,92
|
| 04/08/2026 |
3.057.118 |
0,38%
|
15,83
|
15,81
|
15,90
|
15,87
|
| 03/08/2026 |
2.229.105 |
-0,25%
|
15,87
|
15,82
|
15,87
|
15,83
|
| 31/07/2026 |
2.548.406 |
0,13%
|
15,82
|
15,83
|
15,87
|
15,87
|
| 30/07/2026 |
954.028 |
0,13%
|
15,77
|
15,77
|
15,85
|
15,85
|
| 29/07/2026 |
1.252.377 |
-0,22%
|
15,85
|
15,80
|
15,85
|
15,82
|
| 28/07/2026 |
1.336.788 |
-0,13%
|
15,883
|
15,82
|
15,883
|
15,85
|
| 27/07/2026 |
412.549 |
-0,13%
|
15,90
|
15,84
|
15,915
|
15,87
|
| 24/07/2026 |
4.502.314 |
0,28%
|
15,86
|
15,825
|
15,92
|
15,90
|
| 23/07/2026 |
807.576 |
0,29%
|
15,81
|
15,80
|
15,86
|
15,84
|
| 22/07/2026 |
668.193 |
-0,19%
|
15,88
|
15,805
|
15,88
|
15,81
|
| 21/07/2026 |
1.886.985 |
0,19%
|
15,81
|
15,80
|
15,86
|
15,84
|
| 20/07/2026 |
393.053 |
0,00%
|
15,80
|
15,78
|
15,82
|
15,81
|
| 17/07/2026 |
706.513 |
0,10%
|
15,72
|
15,72
|
15,80
|
15,80
|
| 16/07/2026 |
351.189 |
0,10%
|
15,81
|
15,74
|
15,81
|
15,78
|
| 15/07/2026 |
1.023.769 |
0,19%
|
15,73
|
15,72
|
15,99
|
15,76
|
| 14/07/2026 |
1.165.105 |
0,29%
|
15,715
|
15,68
|
15,75
|
15,73
|
| 13/07/2026 |
1.144.215 |
-0,48%
|
15,77
|
15,69
|
15,77
|
15,69
|
| 10/07/2026 |
1.833.933 |
0,13%
|
15,75
|
15,72
|
15,78
|
15,77
|
| 09/07/2026 |
3.269.384 |
0,06%
|
15,75
|
15,71
|
15,78
|
15,75
|
| 08/07/2026 |
1.399.626 |
-0,06%
|
15,77
|
15,75
|
15,77
|
15,75
|
| 07/07/2026 |
800.920 |
-0,06%
|
15,74
|
15,74
|
15,78
|
15,77
|
| 06/07/2026 |
1.478.643 |
0,06%
|
15,82
|
15,77
|
15,82
|
15,78
|
| 02/07/2026 |
881.854 |
0,03%
|
15,82
|
15,77
|
15,82
|
15,78
|
| 01/07/2026 |
2.539.084 |
0,00%
|
15,78
|
15,76
|
15,80
|
15,77
|
| 30/06/2026 |
8.532.668 |
-0,06%
|
15,81
|
15,76
|
15,81
|
15,78
|
| 29/06/2026 |
734.940 |
-0,03%
|
15,7982
|
15,74
|
15,80
|
15,79
|
| 26/06/2026 |
307.317 |
0,25%
|
15,40
|
15,40
|
15,80
|
15,80
|
| 25/06/2026 |
1.615.091 |
-0,03%
|
15,73
|
15,70
|
15,76
|
15,72
|
| 24/06/2026 |
720.755 |
-0,03%
|
15,76
|
15,73
|
15,76
|
15,73
|
| 23/06/2026 |
387.567 |
0,13%
|
15,78
|
15,71
|
15,78
|
15,76
|
| 18/06/2026 |
310.550 |
0,29%
|
15,725
|
15,70
|
15,77
|
15,72
|
| 17/06/2026 |
860.581 |
-0,32%
|
15,79
|
15,70
|
15,79
|
15,71
|
| 16/06/2026 |
429.103 |
-0,06%
|
16,00
|
15,69
|
16,00
|
15,76
|
| 15/06/2026 |
685.408 |
0,06%
|
15,75
|
15,71
|
15,76
|
15,72
|
| 12/06/2026 |
808.671 |
0,06%
|
15,74
|
15,68
|
15,74
|
15,71
|
| 11/06/2026 |
651.824 |
0,24%
|
15,6817
|
15,67
|
15,73
|
15,70
|
| 10/06/2026 |
192.919 |
-0,10%
|
15,67
|
15,67
|
15,70
|
15,68
|
| 09/06/2026 |
946.087 |
0,22%
|
15,66
|
15,66
|
15,70
|
15,70
|
| 08/06/2026 |
1.625.541 |
0,06%
|
15,66
|
15,66
|
15,67
|
15,66
|
| 05/06/2026 |
589.203 |
-0,03%
|
15,675
|
15,66
|
15,68
|
15,66
|
| 04/06/2026 |
466.760 |
0,03%
|
15,675
|
15,66
|
15,68
|
15,67
|
| 03/06/2026 |
1.254.279 |
0,03%
|
15,66
|
15,65
|
15,69
|
15,67
|
| 02/06/2026 |
2.087.289 |
0,03%
|
15,70
|
15,66
|
15,70
|
15,67
|
| 01/06/2026 |
1.722.381 |
0,19%
|
15,70
|
15,58
|
15,70
|
15,67
|
| 29/05/2026 |
678.852 |
-0,29%
|
15,75
|
15,64
|
15,75
|
15,64
|
| 28/05/2026 |
620.583 |
0,06%
|
15,69
|
15,68
|
15,72
|
15,70
|
| 27/05/2026 |
1.011.992 |
0,00%
|
15,70
|
15,69
|
15,71
|
15,69
|
| 26/05/2026 |
552.619 |
-0,13%
|
15,70
|
15,68
|
15,705
|
15,69
|
| 22/05/2026 |
280.245 |
0,06%
|
15,7497
|
15,6852
|
15,7497
|
15,71
|
| 21/05/2026 |
1.244.831 |
-0,06%
|
15,7023
|
15,68
|
15,75
|
15,70
|
| 20/05/2026 |
3.765.694 |
0,26%
|
15,6729
|
15,6729
|
15,71
|
15,71
|
| 19/05/2026 |
1.494.612 |
0,03%
|
15,665
|
15,665
|
15,70
|
15,67
|
| 18/05/2026 |
1.400.520 |
0,06%
|
15,90
|
15,65
|
15,90
|
15,67
|
| 15/05/2026 |
1.029.203 |
-0,03%
|
15,88
|
15,64
|
15,88
|
15,66
|
| 14/05/2026 |
1.066.227 |
0,06%
|
15,55
|
15,55
|
15,67
|
15,66
|
| 13/05/2026 |
1.509.222 |
0,13%
|
15,90
|
15,62
|
15,90
|
15,65
|
| 12/05/2026 |
1.718.088 |
-0,10%
|
15,64
|
15,62
|
15,65
|
15,63
|
| 11/05/2026 |
966.946 |
0,13%
|
15,6301
|
15,6301
|
15,66
|
15,65
|
| 08/05/2026 |
383.895 |
-0,06%
|
15,65
|
15,62
|
15,65
|
15,63
|
| 07/05/2026 |
5.676.030 |
0,03%
|
15,63
|
15,62
|
15,65
|
15,64
|
| 06/05/2026 |
2.057.057 |
0,32%
|
15,5734
|
15,55
|
15,65
|
15,63
|
| 05/05/2026 |
803.606 |
0,39%
|
15,56
|
15,52
|
15,61
|
15,60
|
| 04/05/2026 |
549.876 |
-0,06%
|
15,5601
|
15,53
|
15,5601
|
15,54
|
