Digital Bridge Group Inc (DBRG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
772.660 |
-0,37%
|
12,20
|
11,91
|
12,25
|
12,03
|
| 12/09/2025 |
951.671 |
-1,95%
|
12,31
|
12,04
|
12,58
|
12,06
|
| 11/09/2025 |
2.302.055 |
10,16%
|
11,18
|
11,16
|
12,31
|
12,31
|
| 10/09/2025 |
1.235.457 |
-0,49%
|
11,35
|
11,16
|
11,42
|
11,17
|
| 09/09/2025 |
698.565 |
-1,45%
|
11,37
|
11,125
|
11,39
|
11,23
|
| 08/09/2025 |
869.287 |
1,47%
|
11,1806
|
11,165
|
11,44
|
11,40
|
| 05/09/2025 |
817.666 |
-0,53%
|
11,43
|
11,105
|
11,43
|
11,22
|
| 04/09/2025 |
607.599 |
0,09%
|
11,33
|
11,125
|
11,34
|
11,28
|
| 03/09/2025 |
860.209 |
0,27%
|
11,18
|
11,16
|
11,39
|
11,27
|
| 02/09/2025 |
615.947 |
-1,49%
|
11,1615
|
11,055
|
11,29
|
11,24
|
| 29/08/2025 |
514.013 |
1,20%
|
11,27
|
11,19
|
11,48
|
11,41
|
| 28/08/2025 |
569.151 |
-1,49%
|
11,55
|
11,27
|
11,55
|
11,27
|
| 27/08/2025 |
1.023.517 |
1,60%
|
11,18
|
11,14
|
11,495
|
11,44
|
| 26/08/2025 |
734.352 |
-0,66%
|
11,30
|
11,17
|
11,45
|
11,26
|
| 25/08/2025 |
629.598 |
-0,79%
|
11,24
|
11,24
|
11,49
|
11,33
|
| 22/08/2025 |
1.260.459 |
4,10%
|
11,07
|
10,9911
|
11,61
|
11,41
|
| 21/08/2025 |
986.323 |
-2,83%
|
11,18
|
10,915
|
11,2599
|
10,97
|
| 20/08/2025 |
1.374.574 |
1,80%
|
11,15
|
10,905
|
11,325
|
11,29
|
| 19/08/2025 |
642.571 |
-0,14%
|
11,21
|
11,10
|
11,265
|
11,11
|
| 18/08/2025 |
478.543 |
-0,71%
|
11,24
|
11,125
|
11,325
|
11,13
|
| 15/08/2025 |
613.045 |
-0,09%
|
11,22
|
11,12
|
11,29
|
11,21
|
| 14/08/2025 |
590.372 |
-2,35%
|
11,24
|
11,125
|
11,49
|
11,22
|
| 13/08/2025 |
1.322.464 |
5,03%
|
11,15
|
10,95
|
11,54
|
11,49
|
| 12/08/2025 |
1.526.586 |
2,82%
|
10,89
|
10,65
|
11,14
|
10,94
|
| 11/08/2025 |
972.726 |
1,43%
|
10,50
|
10,40
|
10,77
|
10,64
|
| 08/08/2025 |
836.144 |
2,14%
|
10,47
|
10,29
|
10,51
|
10,49
|
| 07/08/2025 |
1.638.136 |
-1,35%
|
10,26
|
10,075
|
10,715
|
10,27
|
| 06/08/2025 |
1.058.375 |
-0,19%
|
10,50
|
10,4082
|
10,66
|
10,41
|
| 05/08/2025 |
773.454 |
-1,42%
|
10,65
|
10,365
|
10,65
|
10,43
|
| 04/08/2025 |
739.588 |
1,44%
|
10,63
|
10,34
|
10,64
|
10,58
|
| 01/08/2025 |
1.146.396 |
-2,98%
|
10,66
|
10,35
|
10,66
|
10,42
|
| 31/07/2025 |
562.506 |
-1,28%
|
10,89
|
10,57
|
10,89
|
10,74
|
| 30/07/2025 |
1.182.596 |
-1,05%
|
10,92
|
10,69
|
11,13
|
10,87
|
| 29/07/2025 |
865.932 |
-0,09%
|
11,11
|
10,82
|
11,295
|
10,95
|
| 28/07/2025 |
818.591 |
-1,17%
|
11,08
|
10,88
|
11,295
|
10,96
|
| 25/07/2025 |
841.418 |
-1,16%
|
11,065
|
10,92
|
11,32
|
11,09
|
| 24/07/2025 |
713.228 |
0,81%
|
11,055
|
10,83
|
11,30
|
11,22
|
| 23/07/2025 |
588.984 |
1,46%
|
10,84
|
10,695
|
11,135
|
11,13
|
| 22/07/2025 |
668.746 |
1,86%
|
10,84
|
10,6902
|
11,04
|
10,97
|
| 21/07/2025 |
593.393 |
0,37%
|
10,89
|
10,6902
|
10,93
|
10,77
|
| 18/07/2025 |
867.280 |
-1,47%
|
10,95
|
10,695
|
11,21
|
10,76
|
| 17/07/2025 |
1.030.752 |
0,00%
|
10,71
|
10,575
|
11,21
|
10,92
|
| 16/07/2025 |
754.335 |
3,21%
|
10,83
|
10,52
|
10,92
|
10,92
|
| 15/07/2025 |
600.848 |
-1,86%
|
10,90
|
10,52
|
10,99
|
10,58
|
| 14/07/2025 |
713.554 |
-0,55%
|
10,82
|
10,74
|
10,98
|
10,78
|
| 11/07/2025 |
1.015.704 |
-0,09%
|
10,43
|
10,37
|
11,05
|
10,84
|
| 10/07/2025 |
1.099.861 |
4,33%
|
10,455
|
10,17
|
11,05
|
10,85
|
| 09/07/2025 |
1.232.813 |
-0,10%
|
10,38
|
10,17
|
10,585
|
10,40
|
| 08/07/2025 |
915.158 |
0,48%
|
10,58
|
10,21
|
10,6682
|
10,41
|
| 07/07/2025 |
1.091.537 |
-2,26%
|
10,60
|
10,28
|
10,6682
|
10,36
|
| 04/07/2025 |
896.315 |
-3,76%
|
10,76
|
10,24
|
10,7859
|
10,60
|
| 03/07/2025 |
896.307 |
-0,38%
|
10,43
|
10,2403
|
10,97
|
10,615
|
| 02/07/2025 |
1.117.167 |
1,82%
|
10,23
|
10,07
|
10,67
|
10,64
|
| 01/07/2025 |
1.380.751 |
0,97%
|
10,20
|
10,07
|
10,505
|
10,45
|
| 30/06/2025 |
1.238.642 |
0,88%
|
10,35
|
10,10
|
10,40
|
10,35
|
| 27/06/2025 |
1.842.071 |
0,69%
|
10,35
|
9,99
|
10,38
|
10,26
|
| 26/06/2025 |
1.622.045 |
-0,97%
|
10,33
|
10,06
|
10,55
|
10,20
|
| 25/06/2025 |
1.622.673 |
-0,39%
|
10,255
|
10,07
|
10,55
|
10,30
|
| 24/06/2025 |
2.502.411 |
1,37%
|
9,96
|
9,71
|
10,485
|
10,34
|
| 23/06/2025 |
1.755.950 |
2,20%
|
9,90
|
9,71
|
10,255
|
10,20
|
| 20/06/2025 |
1.672.285 |
-0,99%
|
9,98
|
9,90
|
10,265
|
9,98
|
| 19/06/2025 |
1.392.379 |
-2,19%
|
10,00
|
9,84
|
10,35
|
10,08
|
| 18/06/2025 |
1.318.500 |
0,20%
|
10,12
|
9,965
|
10,34
|
10,095
|
| 17/06/2025 |
1.153.013 |
-0,98%
|
10,52
|
10,02
|
10,64
|
10,06
|
| 16/06/2025 |
1.278.630 |
-1,65%
|
10,84
|
10,125
|
10,84
|
10,16
|
| 13/06/2025 |
957.127 |
-3,55%
|
10,485
|
10,295
|
11,01
|
10,33
|
| 12/06/2025 |
748.317 |
0,75%
|
10,785
|
10,415
|
10,88
|
10,71
|
| 11/06/2025 |
1.109.192 |
-0,47%
|
10,91
|
10,46
|
10,97
|
10,63
|
| 10/06/2025 |
1.580.838 |
-0,37%
|
11,04
|
10,46
|
11,055
|
10,68
|
| 09/06/2025 |
936.549 |
-1,65%
|
11,00
|
10,69
|
11,055
|
10,72
|
| 06/06/2025 |
1.112.812 |
0,25%
|
11,08
|
10,70
|
11,18
|
10,90
|
| 05/06/2025 |
1.016.217 |
-1,90%
|
11,14
|
10,86
|
11,18
|
10,87
|
| 04/06/2025 |
1.197.361 |
0,73%
|
11,25
|
10,981
|
11,29
|
11,08
|
| 03/06/2025 |
1.325.381 |
-1,26%
|
11,25
|
10,95
|
11,29
|
11,00
|
| 02/06/2025 |
1.306.761 |
0,72%
|
11,04
|
10,95
|
11,26
|
11,14
|
| 30/05/2025 |
1.076.745 |
-0,32%
|
11,335
|
10,95
|
11,385
|
11,06
|
| 29/05/2025 |
704.978 |
-1,07%
|
11,50
|
11,01
|
11,515
|
11,10
|
| 28/05/2025 |
879.639 |
-2,09%
|
11,33
|
11,00
|
11,59
|
11,22
|
| 27/05/2025 |
1.594.114 |
2,50%
|
11,20
|
11,00
|
11,59
|
11,46
|
| 23/05/2025 |
1.704.124 |
2,85%
|
10,87
|
10,6675
|
11,285
|
11,18
|
| 22/05/2025 |
1.300.430 |
-0,91%
|
11,11
|
10,6901
|
11,34
|
10,87
|
| 21/05/2025 |
1.440.571 |
-3,60%
|
11,47
|
10,90
|
11,56
|
10,97
|
| 20/05/2025 |
2.344.705 |
-1,81%
|
11,80
|
11,13
|
11,82
|
11,38
|
| 19/05/2025 |
3.017.319 |
-3,01%
|
11,66
|
11,32
|
11,82
|
11,59
|
| 16/05/2025 |
4.125.430 |
1,01%
|
9,505
|
9,415
|
12,16
|
11,95
|
| 15/05/2025 |
9.550.637 |
24,40%
|
9,11
|
9,11
|
11,945
|
11,83
|
| 14/05/2025 |
1.728.106 |
4,39%
|
9,09
|
8,975
|
9,63
|
9,51
|
| 13/05/2025 |
1.069.561 |
0,33%
|
9,1994
|
8,975
|
9,32
|
9,11
|
| 12/05/2025 |
1.526.569 |
5,34%
|
9,09
|
9,00
|
9,32
|
9,08
|
| 09/05/2025 |
759.705 |
-0,46%
|
8,89
|
8,61
|
8,92
|
8,62
|
| 08/05/2025 |
886.994 |
-0,80%
|
8,78
|
8,595
|
8,99
|
8,66
|
| 07/05/2025 |
1.003.772 |
-0,68%
|
8,855
|
8,60
|
8,99
|
8,73
|
| 06/05/2025 |
1.386.562 |
-1,68%
|
9,14
|
8,43
|
9,315
|
8,79
|
| 05/05/2025 |
787.675 |
-2,83%
|
9,29
|
8,93
|
9,315
|
8,94
|
| 02/05/2025 |
1.099.048 |
5,26%
|
8,62
|
8,225
|
9,25
|
9,20
|
| 01/05/2025 |
3.132.224 |
4,05%
|
8,10
|
8,0835
|
9,13
|
8,74
|
| 30/04/2025 |
1.044.768 |
0,30%
|
8,37
|
8,0835
|
8,51
|
8,40
|
| 29/04/2025 |
1.066.421 |
0,00%
|
8,68
|
8,2402
|
8,77
|
8,36
|
| 28/04/2025 |
959.453 |
-1,53%
|
8,90
|
8,2402
|
8,90
|
8,36
|
| 25/04/2025 |
958.870 |
1,07%
|
8,21
|
8,10
|
8,5899
|
8,49
|
