BiG | O banco que entende os seus valores.

Digital Bridge Group Inc (DBRG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
01/05/2026	1.926.697	-0,06%	15,51	15,51	15,59	15,55
30/04/2026	1.303.769	-0,06%	15,545	15,51	15,56	15,56
29/04/2026	1.707.093	-0,06%	15,57	15,54	15,59	15,56
28/04/2026	2.352.205	-0,19%	15,60	15,57	15,619	15,57
27/04/2026	25.296	0,06%	15,57	15,57	15,61	15,60
24/04/2026	821.717	-0,06%	15,52	15,52	15,62	15,60
23/04/2026	2.564.673	0,00%	15,55	15,55	15,62	15,61
22/04/2026	1.460.307	0,00%	15,6129	15,60	15,65	15,61
21/04/2026	6.458.925	0,13%	15,60	15,58	15,62	15,61
20/04/2026	1.968.398	0,00%	15,37	15,37	15,60	15,59
17/04/2026	2.743.001	0,06%	15,62	15,58	15,62	15,59
16/04/2026	4.420.491	-0,03%	15,59	15,55	15,60	15,58
15/04/2026	966.317	0,06%	15,64	15,56	15,64	15,59
14/04/2026	662.882	0,06%	15,57	15,56	15,585	15,58
13/04/2026	618.974	0,13%	15,54	15,54	15,59	15,57
10/04/2026	1.813.538	-0,13%	15,57	15,54	15,60	15,55
09/04/2026	2.164.444	-0,10%	15,48	15,45	15,58	15,57
08/04/2026	1.277.431	0,71%	15,41	15,41	15,58	15,58
07/04/2026	1.906.145	0,32%	15,43	15,4201	15,495	15,47
06/04/2026	1.919.107	-0,13%	15,42	15,41	15,45	15,42
02/04/2026	1.101.517	-0,07%	15,4402	15,42	15,45	15,44
01/04/2026	1.202.180	0,20%	15,42	15,42	15,47	15,45
31/03/2026	994.545	0,26%	15,41	15,40	15,43	15,42
30/03/2026	1.347.044	0,16%	15,38	15,3797	15,415	15,39
27/03/2026	1.135.726	-0,03%	15,38	15,37	15,40	15,38
26/03/2026	896.967	-0,07%	15,38	15,37	15,40	15,38
25/03/2026	1.130.686	-0,07%	15,405	15,37	15,41	15,39
24/03/2026	1.732.077	0,13%	15,39	15,365	15,41	15,40
23/03/2026	2.044.916	0,23%	15,37	15,35	15,43	15,38
20/03/2026	2.746.476	-0,10%	15,3501	15,35	15,395	15,35
19/03/2026	1.646.138	0,26%	15,31	15,31	15,40	15,37
18/03/2026	933.743	-0,29%	15,43	15,325	15,43	15,33
17/03/2026	678.486	-0,13%	15,38	15,36	15,42	15,38
16/03/2026	1.412.498	0,20%	15,39	15,37	15,45	15,40
13/03/2026	948.778	0,00%	15,38	15,36	15,39	15,37
12/03/2026	1.621.130	-0,07%	15,36	15,35	15,40	15,37
11/03/2026	1.490.220	0,07%	15,37	15,37	15,39	15,38
10/03/2026	1.957.055	-0,07%	15,3928	15,37	15,40	15,37
09/03/2026	2.273.590	-0,07%	15,40	15,35	15,4065	15,38
06/03/2026	1.599.612	-0,19%	15,39	15,37	15,42	15,40
05/03/2026	851.490	-0,03%	15,49	15,42	15,49	15,43
04/03/2026	855.959	-0,19%	15,46	15,43	15,47	15,43
03/03/2026	884.299	0,13%	15,44	15,39	15,47	15,46
02/03/2026	1.048.040	-0,07%	15,4269	15,35	15,46	15,44
27/02/2026	1.151.956	0,26%	15,40	15,395	15,46	15,45
26/02/2026	697.572	0,39%	15,41	15,37	15,41	15,41
25/02/2026	4.109.826	-0,26%	15,4001	15,35	15,425	15,35
24/02/2026	4.504.460	0,13%	15,37	15,36	15,41	15,39
23/02/2026	2.359.510	-0,20%	15,37	15,35	15,43	15,37
20/02/2026	1.750.078	-0,07%	15,4116	15,38	15,45	15,40
19/02/2026	1.074.004	0,00%	15,32	15,32	15,44	15,41
18/02/2026	1.159.796	0,00%	15,78	15,39	15,78	15,41
17/02/2026	837.732	0,00%	15,41	15,41	15,445	15,41
13/02/2026	1.403.796	-0,26%	15,47	15,395	15,4762	15,41
12/02/2026	1.515.160	0,26%	15,42	15,39	15,47	15,45
11/02/2026	1.948.145	0,03%	15,47	15,39	15,47	15,41
10/02/2026	1.809.564	-0,07%	15,41	15,39	15,42	15,39
09/02/2026	2.083.159	-0,19%	15,40	15,3901	15,45	15,40
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