Digital Bridge Group Inc (DBRG)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
1.501.252 |
0,00%
|
15,3928
|
15,3928
|
15,44
|
15,43
|
| 05/02/2026 |
4.439.074 |
-0,13%
|
15,35
|
15,35
|
15,45
|
15,43
|
| 04/02/2026 |
6.060.356 |
0,00%
|
15,4305
|
15,32
|
15,47
|
15,45
|
| 03/02/2026 |
2.407.127 |
0,07%
|
15,46
|
15,42
|
15,47
|
15,45
|
| 02/02/2026 |
2.360.178 |
0,33%
|
15,39
|
15,38
|
15,45
|
15,44
|
| 30/01/2026 |
1.327.328 |
-0,13%
|
15,38
|
15,38
|
15,44
|
15,39
|
| 29/01/2026 |
1.734.134 |
0,20%
|
15,39
|
15,3834
|
15,45
|
15,41
|
| 28/01/2026 |
1.917.495 |
0,00%
|
15,36
|
15,36
|
15,40
|
15,38
|
| 27/01/2026 |
2.185.966 |
-0,20%
|
15,41
|
15,36
|
15,42
|
15,38
|
| 26/01/2026 |
2.179.523 |
-0,16%
|
15,44
|
15,38
|
15,495
|
15,41
|
| 23/01/2026 |
2.393.446 |
0,39%
|
15,36
|
15,36
|
15,47
|
15,43
|
| 22/01/2026 |
2.696.197 |
0,20%
|
15,35
|
15,35
|
15,38
|
15,37
|
| 21/01/2026 |
2.038.868 |
-0,07%
|
15,36
|
15,335
|
15,36
|
15,34
|
| 20/01/2026 |
5.126.311 |
0,00%
|
15,34
|
15,32
|
15,355
|
15,35
|
| 16/01/2026 |
3.453.322 |
0,13%
|
15,34
|
15,33
|
15,36
|
15,35
|
| 15/01/2026 |
1.866.722 |
-0,20%
|
15,351
|
15,33
|
15,37
|
15,33
|
| 14/01/2026 |
2.007.559 |
0,07%
|
15,35
|
15,34
|
15,37
|
15,36
|
| 13/01/2026 |
5.432.741 |
-0,07%
|
15,37
|
15,34
|
15,38
|
15,35
|
| 12/01/2026 |
1.122.314 |
0,00%
|
15,35
|
15,35
|
15,38
|
15,36
|
| 09/01/2026 |
1.799.726 |
-0,07%
|
15,38
|
15,35
|
15,385
|
15,36
|
| 08/01/2026 |
4.519.966 |
-0,13%
|
15,3607
|
15,35
|
15,39
|
15,37
|
| 07/01/2026 |
3.424.629 |
0,20%
|
15,34
|
15,33
|
15,40
|
15,39
|
| 06/01/2026 |
5.577.359 |
0,33%
|
15,3101
|
15,31
|
15,36
|
15,36
|
| 05/01/2026 |
8.922.180 |
-0,46%
|
15,33
|
15,31
|
15,445
|
15,31
|
| 02/01/2026 |
10.432.551 |
0,23%
|
15,2903
|
15,26
|
15,385
|
15,38
|
| 31/12/2025 |
5.230.284 |
0,46%
|
15,30
|
15,25
|
15,36
|
15,34
|
| 30/12/2025 |
8.791.681 |
0,13%
|
15,2705
|
15,27
|
15,39
|
15,35
|
| 29/12/2025 |
46.332.516 |
9,63%
|
15,29
|
15,2508
|
15,32
|
15,26
|
| 26/12/2025 |
1.113.739 |
2,20%
|
13,66
|
13,4163
|
13,97
|
13,92
|
| 24/12/2025 |
610.334 |
2,26%
|
13,24
|
13,22
|
13,795
|
13,62
|
| 23/12/2025 |
1.340.577 |
2,00%
|
12,87
|
12,68
|
13,445
|
13,29
|
| 22/12/2025 |
2.087.644 |
-1,21%
|
13,38
|
12,835
|
13,44
|
13,03
|
| 19/12/2025 |
1.404.132 |
0,30%
|
13,25
|
13,02
|
13,36
|
13,19
|
| 18/12/2025 |
1.415.437 |
0,08%
|
13,40
|
13,01
|
13,539
|
13,15
|
| 17/12/2025 |
1.092.859 |
-2,45%
|
13,69
|
13,07
|
13,71
|
13,14
|
| 16/12/2025 |
1.576.556 |
-3,99%
|
14,06
|
13,31
|
14,07
|
13,47
|
| 15/12/2025 |
1.220.107 |
-2,23%
|
14,46
|
13,85
|
14,50
|
14,03
|
| 12/12/2025 |
5.370.328 |
-5,24%
|
15,4348
|
13,5993
|
15,4348
|
14,35
|
| 11/12/2025 |
1.718.297 |
2,97%
|
14,6529
|
14,59
|
15,27
|
15,24
|
| 10/12/2025 |
3.339.617 |
-1,86%
|
15,06
|
14,68
|
15,445
|
14,80
|
| 09/12/2025 |
3.680.657 |
0,53%
|
14,63
|
14,36
|
15,55
|
15,08
|
| 08/12/2025 |
7.016.430 |
6,23%
|
14,3884
|
13,80
|
15,37
|
15,00
|
| 05/12/2025 |
33.273.696 |
45,78%
|
9,74
|
9,65
|
14,835
|
14,12
|
| 04/12/2025 |
1.112.001 |
-1,42%
|
9,8017
|
9,625
|
9,93
|
9,72
|
| 03/12/2025 |
1.305.029 |
3,79%
|
9,44
|
9,44
|
9,895
|
9,86
|
| 02/12/2025 |
1.179.377 |
-0,42%
|
9,68
|
9,45
|
9,71
|
9,50
|
| 01/12/2025 |
945.850 |
-1,70%
|
9,66
|
9,44
|
9,71
|
9,54
|
| 28/11/2025 |
715.657 |
2,63%
|
9,59
|
9,50
|
9,90
|
9,71
|
| 26/11/2025 |
1.360.824 |
1,38%
|
9,46
|
9,39
|
9,53
|
9,52
|
| 25/11/2025 |
1.706.590 |
-0,64%
|
9,51
|
9,25
|
9,52
|
9,39
|
| 24/11/2025 |
1.497.948 |
3,05%
|
9,2597
|
9,13
|
9,479
|
9,45
|
| 21/11/2025 |
1.453.387 |
-0,38%
|
9,23
|
8,94
|
9,32
|
9,17
|
| 20/11/2025 |
2.259.235 |
-0,65%
|
9,3883
|
9,125
|
9,615
|
9,20
|
| 19/11/2025 |
1.407.713 |
-1,44%
|
9,60
|
9,23
|
9,60
|
9,26
|
| 18/11/2025 |
1.294.670 |
0,59%
|
9,27
|
9,19
|
9,55
|
9,41
|
| 17/11/2025 |
1.146.277 |
-2,09%
|
9,64
|
9,23
|
9,64
|
9,37
|
| 14/11/2025 |
1.822.881 |
-1,64%
|
9,54
|
9,38
|
9,70
|
9,60
|
| 13/11/2025 |
2.232.085 |
-5,15%
|
10,25
|
9,605
|
10,44
|
9,76
|
| 12/11/2025 |
1.447.690 |
-3,38%
|
10,69
|
10,28
|
10,69
|
10,29
|
| 11/11/2025 |
1.308.219 |
-2,65%
|
10,7301
|
10,485
|
11,00
|
10,65
|
| 10/11/2025 |
1.902.521 |
3,80%
|
10,7762
|
10,63
|
10,985
|
10,94
|
| 07/11/2025 |
2.043.983 |
-3,98%
|
10,85
|
10,39
|
10,85
|
10,54
|
| 06/11/2025 |
1.715.246 |
-6,56%
|
11,72
|
10,90
|
11,76
|
10,94
|
| 05/11/2025 |
1.176.080 |
-1,19%
|
11,88
|
11,44
|
11,88
|
11,67
|
| 04/11/2025 |
1.594.353 |
-5,42%
|
12,1117
|
11,78
|
12,42
|
11,81
|
| 03/11/2025 |
2.690.445 |
5,33%
|
11,8003
|
11,62
|
12,6299
|
12,46
|
| 31/10/2025 |
3.494.273 |
-4,47%
|
12,74
|
11,82
|
12,83
|
11,83
|
| 30/10/2025 |
3.318.956 |
-2,28%
|
13,1381
|
12,11
|
13,1381
|
12,41
|
| 29/10/2025 |
1.951.140 |
0,48%
|
12,83
|
12,475
|
12,83
|
12,70
|
| 28/10/2025 |
1.062.551 |
-0,79%
|
12,7612
|
12,54
|
12,89
|
12,64
|
| 27/10/2025 |
1.295.516 |
2,25%
|
12,67
|
12,475
|
12,895
|
12,74
|
| 24/10/2025 |
949.816 |
0,16%
|
12,67
|
12,435
|
12,80
|
12,46
|
| 23/10/2025 |
2.640.723 |
4,63%
|
12,30
|
11,9101
|
12,705
|
12,44
|
| 22/10/2025 |
2.100.692 |
-5,33%
|
12,61
|
11,71
|
12,61
|
11,89
|
| 21/10/2025 |
1.557.492 |
-0,32%
|
12,58
|
12,271
|
12,907
|
12,56
|
| 20/10/2025 |
1.757.071 |
2,27%
|
12,66
|
12,29
|
12,8299
|
12,60
|
| 17/10/2025 |
2.131.664 |
-1,36%
|
12,41
|
11,96
|
12,82
|
12,32
|
| 16/10/2025 |
3.118.579 |
-9,69%
|
13,95
|
12,48
|
13,95
|
12,49
|
| 15/10/2025 |
3.667.729 |
2,63%
|
14,1682
|
13,29
|
14,30
|
13,83
|
| 14/10/2025 |
7.982.217 |
15,75%
|
11,84
|
11,51
|
14,00
|
13,48
|
| 13/10/2025 |
2.999.676 |
4,58%
|
11,24
|
11,17
|
12,14
|
11,65
|
| 10/10/2025 |
1.602.132 |
-4,26%
|
11,78
|
10,955
|
11,78
|
11,14
|
| 09/10/2025 |
740.321 |
-1,61%
|
11,9085
|
11,58
|
11,94
|
11,63
|
| 08/10/2025 |
588.218 |
0,51%
|
11,8438
|
11,62
|
12,01
|
11,82
|
| 07/10/2025 |
597.734 |
-1,26%
|
11,90
|
11,66
|
12,11
|
11,76
|
| 06/10/2025 |
747.168 |
-0,58%
|
12,09
|
11,78
|
12,24
|
11,91
|
| 03/10/2025 |
1.604.684 |
1,70%
|
12,19
|
11,91
|
12,32
|
11,98
|
| 02/10/2025 |
1.917.789 |
-0,93%
|
11,9957
|
11,575
|
12,27
|
11,78
|
| 01/10/2025 |
1.089.858 |
1,62%
|
11,85
|
11,47
|
11,915
|
11,89
|
| 30/09/2025 |
1.286.615 |
-0,69%
|
11,81
|
11,24
|
11,885
|
11,70
|
| 29/09/2025 |
1.484.013 |
-0,13%
|
12,22
|
11,69
|
12,22
|
11,79
|
| 26/09/2025 |
2.093.212 |
-0,42%
|
11,85
|
11,655
|
12,27
|
11,80
|
| 25/09/2025 |
893.566 |
-3,09%
|
12,24
|
11,8002
|
12,255
|
11,85
|
| 24/09/2025 |
843.765 |
-0,20%
|
12,39
|
12,20
|
12,53
|
12,27
|
| 23/09/2025 |
1.440.834 |
-0,16%
|
12,3883
|
12,20
|
12,84
|
12,30
|
| 22/09/2025 |
1.104.993 |
2,28%
|
11,96
|
11,87
|
12,35
|
12,32
|
| 19/09/2025 |
597.777 |
-0,99%
|
12,28
|
11,89
|
12,30
|
12,04
|
| 18/09/2025 |
1.074.623 |
3,06%
|
11,89
|
11,795
|
12,32
|
12,16
|
| 17/09/2025 |
647.118 |
-0,21%
|
11,90
|
11,69
|
12,08
|
11,78
|
| 16/09/2025 |
605.384 |
-1,66%
|
12,29
|
11,765
|
12,29
|
11,82
|
