Digital Bridge Group Inc (DBRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	902.949	0,95%	18,425	17,55	18,155	18,12
27/02/2024	950.840	-0,55%	18,425	17,97	18,53	17,95
26/02/2024	1.300.721	-5,25%	18,985	18,055	19,08	18,05
23/02/2024	748.883	1,38%	18,52	18,905	19,28	19,05
22/02/2024	1.661.567	2,85%	18,23	18,31	19,24	18,79
21/02/2024	1.378.451	-1,19%	18,23	17,98	18,70	18,27
20/02/2024	2.535.766	-4,42%	20,02	18,21	20,3788	19,23
19/02/2024	1.181.099	-2,09%	20,02	19,96	20,50	20,12
16/02/2024	1.181.099	-2,09%	20,02	19,96	20,50	20,12
15/02/2024	850.029	4,37%	19,95	19,96	20,79	20,55
14/02/2024	991.240	3,36%	20,34	19,34	19,875	19,69
13/02/2024	2.096.485	-8,02%	20,34	18,87	20,02	19,05
12/02/2024	1.480.983	2,68%	20,34	20,22	20,99	20,71
09/02/2024	521.266	1,41%	20,13	19,95	20,305	20,17
08/02/2024	798.396	3,65%	19,215	19,12	20,095	19,89
07/02/2024	405.361	-0,52%	19,33	18,94	19,39	19,19
06/02/2024	643.642	-0,21%	19,27	19,10	19,49	19,29
05/02/2024	360.840	-3,16%	19,575	19,24	19,575	19,33
02/02/2024	695.960	1,11%	19,34	19,19	20,09	19,96
01/02/2024	664.470	0,51%	19,77	19,17	19,955	19,74
31/01/2024	793.980	-2,48%	19,98	19,45	20,28	19,64
30/01/2024	689.526	-0,64%	20,16	19,99	20,26	20,14
29/01/2024	401.677	-0,64%	20,28	19,96	20,39	20,27
26/01/2024	733.487	2,00%	20,11	20,08	20,59	20,40
25/01/2024	1.141.756	1,63%	20,03	19,835	20,22	20,00
24/01/2024	741.031	-1,35%	20,03	19,52	20,19	19,68
23/01/2024	2.070.181	2,52%	18,55	19,49	20,16	19,95
22/01/2024	1.406.227	6,28%	18,55	18,35	19,48	19,46
19/01/2024	848.954	2,18%	17,94	18,035	18,32	18,31
18/01/2024	565.339	1,30%	17,88	17,535	18,02	17,92
17/01/2024	1.111.309	-1,06%	17,60	17,38	17,765	17,69
16/01/2024	487.662	-1,60%	18,16	17,762	18,1196	17,88
15/01/2024	1.359.241	2,02%	18,16	17,83	18,31	18,17
12/01/2024	1.359.241	2,02%	18,16	17,83	18,31	18,17
11/01/2024	668.641	-1,55%	17,80	17,58	18,10	17,81
10/01/2024	1.318.189	-0,22%	17,61	17,58	18,259	18,09
09/01/2024	1.784.638	1,40%	16,99	17,40	18,12	18,13
08/01/2024	1.347.451	4,62%	16,99	16,9001	17,95	17,88
05/01/2024	523.926	-2,29%	17,27	17,04	17,79	17,09
04/01/2024	770.610	-1,74%	17,75	17,18	17,74	17,49
03/01/2024	519.802	-0,28%	17,75	17,33	17,865	17,80
02/01/2024	1.212.800	1,77%	17,25	17,15	18,02	17,85
29/12/2023	465.605	-1,68%	17,65	17,485	17,69	17,54
28/12/2023	611.870	3,00%	17,38	17,2918	17,88	17,84
27/12/2023	396.330	0,70%	17,215	17,14	17,43	17,33
26/12/2023	642.874	1,18%	17,06	16,98	17,345	17,21
22/12/2023	667.003	0,53%	17,055	16,97	17,495	17,01
21/12/2023	481.023	1,02%	17,11	16,66	17,06	16,92
20/12/2023	656.904	-3,12%	17,16	16,74	17,68	16,75
19/12/2023	1.526.787	3,60%	16,86	16,88	17,348	17,29
18/12/2023	832.558	-2,11%	16,86	16,64	17,22	16,69
15/12/2023	1.032.929	-3,24%	17,59	16,75	17,74	17,05
14/12/2023	1.982.152	1,44%	17,90	17,295	18,415	17,62
13/12/2023	688.552	2,00%	17,03	16,535	17,57	17,37
12/12/2023	753.510	0,95%	16,77	16,60	17,15	17,03
11/12/2023	827.333	2,24%	16,50	16,475	16,88	16,87
08/12/2023	408.692	-0,30%	16,50	16,12	16,64	16,50
07/12/2023	407.213	0,24%	16,51	16,44	16,765	16,55
06/12/2023	443.109	0,55%	16,75	16,35	17,30	16,52
05/12/2023	636.732	-2,61%	16,75	16,39	16,86	16,43
04/12/2023	558.263	-3,66%	17,16	16,81	17,67	16,87
01/12/2023	895.685	1,45%	17,16	17,12	17,71	17,51
30/11/2023	651.736	-1,26%	17,575	17,18	17,655	17,26
29/11/2023	958.321	5,30%	16,94	16,87	17,5509	17,48
28/11/2023	715.698	-0,72%	16,28	16,49	16,79	16,60
27/11/2023	452.109	1,83%	16,28	16,345	16,855	16,72
24/11/2023	135.446	-0,30%	16,48	16,305	16,555	16,41
23/11/2023	342.298	3,51%	16,57	16,385	16,79	16,79
22/11/2023	266.588	1,48%	16,57	16,385	16,79	16,46
21/11/2023	529.003	-1,99%	16,28	16,03	16,39	16,22
20/11/2023	499.732	-0,90%	16,58	16,50	16,7975	16,55
17/11/2023	327.752	2,02%	16,52	16,345	16,745	16,70
16/11/2023	423.187	-3,19%	16,84	16,19	16,93	16,37
15/11/2023	527.646	0,30%	16,92	16,675	17,27	16,91
14/11/2023	710.404	9,84%	16,30	16,30	17,01	16,86
13/11/2023	560.821	-1,48%	15,355	15,10	15,485	15,35
10/11/2023	435.893	1,76%	15,76	15,16	15,66	15,58
09/11/2023	562.140	-1,23%	15,71	15,255	15,87	15,30
08/11/2023	496.744	-1,02%	15,71	15,455	15,845	15,49
07/11/2023	652.967	-2,13%	16,07	15,44	16,074	15,65
06/11/2023	1.023.534	-1,30%	16,07	15,595	16,05	15,99
03/11/2023	1.159.214	-0,12%	16,68	16,17	17,00	16,20
02/11/2023	1.305.677	11,06%	15,41	15,072	16,36	16,215
01/11/2023	2.557.567	-7,95%	16,25	14,08	16,205	14,5901
31/10/2023	669.447	-0,44%	16,25	15,685	16,17	15,85
30/10/2023	1.066.094	4,26%	15,74	15,69	16,035	15,92
27/10/2023	343.912	-2,42%	15,80	15,21	15,925	15,339
26/10/2023	800.774	2,34%	15,355	15,12	15,815	15,72
25/10/2023	777.466	-1,67%	15,355	15,105	15,56	15,36
24/10/2023	476.254	3,51%	15,50	15,37	15,78	15,62
23/10/2023	962.361	-3,21%	15,42	15,015	15,475	15,09
20/10/2023	424.110	-0,32%	15,67	15,50	15,975	15,59
19/10/2023	393.930	-4,23%	16,23	15,64	16,25	15,64
18/10/2023	603.244	-3,66%	16,84	16,265	17,18	16,33
17/10/2023	583.771	-0,29%	16,97	16,63	17,18	16,95
16/10/2023	585.776	1,92%	16,97	16,8591	17,31	17,00
13/10/2023	445.917	-1,71%	16,92	16,43	17,05	16,68
12/10/2023	726.326	-2,30%	17,21	16,88	17,36	16,97
11/10/2023	841.984	3,70%	16,30	16,302	17,405	17,37
10/10/2023	732.686	3,33%	16,30	16,302	16,95	16,75