Digital Bridge Group Inc (DBRG)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 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
|
