Digital Bridge Group Inc (DBRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	800.925	1,63%	15,78	15,62	16,34	16,21
06/10/2023	404.925	-0,56%	15,935	15,59	16,185	15,95
05/10/2023	532.894	0,75%	16,16	15,705	16,17	16,04
04/10/2023	1.011.500	-1,36%	16,16	15,53	16,26	15,92
03/10/2023	444.694	-4,21%	16,65	15,975	16,89	16,14
02/10/2023	814.826	-4,15%	17,54	16,705	17,3899	16,85
29/09/2023	831.526	1,50%	17,54	17,47	17,95	17,58
28/09/2023	1.898.174	4,84%	17,16	16,74	17,51	17,32
27/09/2023	778.357	1,35%	16,74	16,47	16,995	16,53
26/09/2023	513.939	-4,28%	16,14	16,245	17,10	16,31
25/09/2023	649.218	3,84%	16,14	16,18	17,13	17,04
22/09/2023	397.097	0,06%	16,455	16,33	16,74	16,41
21/09/2023	737.634	-5,69%	17,02	16,22	17,14	16,40
20/09/2023	991.389	-2,44%	17,64	17,11	17,81	17,385
19/09/2023	726.346	-1,00%	17,98	17,665	18,1088	17,82
18/09/2023	413.697	0,33%	17,84	17,60	18,085	18,00
15/09/2023	594.673	-1,75%	18,09	17,835	18,325	17,94
14/09/2023	825.539	4,34%	17,78	17,65	18,43	18,26
13/09/2023	690.113	-1,58%	17,375	17,215	17,89	17,50
12/09/2023	773.243	2,36%	17,375	17,32	17,89	17,78
11/09/2023	894.999	1,34%	17,35	16,88	17,66	17,37
08/09/2023	428.365	0,59%	17,11	16,96	17,31	17,14
07/09/2023	803.332	1,01%	16,70	16,66	17,06	17,04
06/09/2023	400.616	-1,75%	17,15	16,515	17,13	16,87
05/09/2023	407.470	-0,64%	17,15	17,02	17,325	17,17
04/09/2023	328.972	-0,80%	17,44	17,19	17,65	17,28
01/09/2023	328.972	-0,80%	17,44	17,19	17,65	17,28
31/08/2023	553.220	0,69%	17,23	17,39	17,79	17,42
30/08/2023	524.898	0,06%	17,23	17,1513	17,44	17,30
29/08/2023	716.645	3,35%	16,84	16,695	17,395	17,29
28/08/2023	492.003	2,95%	16,40	16,345	16,81	16,73
25/08/2023	454.042	-0,12%	16,24	16,0194	16,50	16,25
24/08/2023	1.138.742	1,25%	16,10	16,035	17,13	16,27
23/08/2023	511.477	3,08%	15,495	15,42	16,27	16,07
22/08/2023	624.866	1,04%	15,53	15,355	15,835	15,59
21/08/2023	640.026	0,20%	15,405	15,08	15,60	15,43
18/08/2023	1.188.342	-3,75%	15,75	15,29	15,935	15,40
17/08/2023	1.674.312	-1,11%	16,17	15,99	16,34	16,00
16/08/2023	623.906	-4,71%	16,925	16,15	17,06	16,18
15/08/2023	452.881	-1,96%	17,13	16,74	17,18	16,98
14/08/2023	574.398	0,93%	17,36	17,22	17,61	17,32
11/08/2023	1.479.695	1,30%	16,78	16,61	17,30	17,16
10/08/2023	1.186.557	0,12%	17,16	16,91	17,58	16,94
09/08/2023	1.161.488	-1,11%	16,925	16,72	17,065	16,92
08/08/2023	594.426	2,58%	16,31	16,215	17,14	17,11
07/08/2023	977.515	3,89%	16,44	15,85	16,74	16,675
04/08/2023	1.072.455	1,20%	15,86	15,67	16,69	16,05
03/08/2023	973.778	-0,38%	15,84	15,47	15,955	15,86
02/08/2023	666.699	0,06%	15,64	15,495	15,94	15,92
01/08/2023	479.494	-0,69%	15,88	15,64	16,03	15,91
31/07/2023	576.073	3,96%	15,50	15,43	16,10	16,02
28/07/2023	1.021.467	5,62%	14,865	14,86	15,58	15,41
27/07/2023	1.193.267	-9,77%	16,26	14,475	16,34	14,59
26/07/2023	616.215	0,37%	16,01	15,99	16,44	16,17
25/07/2023	357.558	-1,65%	16,41	16,11	16,56	16,11
24/07/2023	281.938	0,43%	16,335	16,245	16,68	16,38
21/07/2023	403.412	-1,33%	16,64	16,20	16,8199	16,31
20/07/2023	1.173.959	-2,42%	17,17	16,415	16,8199	16,53
19/07/2023	4.783.583	-0,29%	17,17	16,625	17,35	16,94
18/07/2023	777.645	2,47%	16,59	16,575	17,08	16,99
17/07/2023	853.060	4,08%	15,87	15,79	16,625	16,58
14/07/2023	683.142	0,82%	15,89	15,785	16,05	15,93
13/07/2023	303.876	-0,57%	15,92	15,68	15,955	15,80
12/07/2023	334.186	1,02%	16,22	15,895	16,32	15,89
11/07/2023	465.166	1,62%	15,63	15,39	15,74	15,73
10/07/2023	515.481	0,91%	14,54	15,11	15,65	15,48
07/07/2023	890.278	5,07%	14,54	14,60	15,48	15,34
06/07/2023	463.785	1,35%	14,68	14,105	14,64	15,00
05/07/2023	405.538	0,27%	14,68	14,49	14,90	14,80
04/07/2023	343.061	0,34%	14,73	14,60	14,94	14,76
03/07/2023	343.061	0,34%	14,73	14,60	14,94	14,76
30/06/2023	852.122	2,30%	14,54	14,425	14,77	14,71
29/06/2023	1.204.307	3,90%	13,89	12,97	14,435	14,38
28/06/2023	1.147.150	6,05%	13,07	12,97	13,86	13,85
27/06/2023	505.643	1,95%	12,925	12,69	13,195	13,06
26/06/2023	846.888	2,89%	12,375	12,345	12,99	12,81
23/06/2023	1.267.867	-4,89%	12,80	12,33	12,90	12,45
22/06/2023	576.845	-1,43%	13,17	12,81	13,225	13,09
21/06/2023	557.794	-3,00%	13,55	13,135	13,55	13,28
20/06/2023	800.436	-1,23%	13,73	13,47	13,9573	13,69
19/06/2023	995.324	-3,51%	14,45	13,79	14,6125	13,875
16/06/2023	995.324	-3,51%	14,45	13,79	14,6125	13,875
15/06/2023	431.855	3,60%	13,81	13,795	14,40	14,38
14/06/2023	796.208	-3,68%	14,55	13,73	14,6493	13,88
13/06/2023	1.060.308	0,70%	14,255	14,255	14,55	14,41
12/06/2023	980.934	-0,90%	14,335	14,12	14,51	14,31
09/06/2023	1.075.328	-0,07%	14,50	14,215	14,58	14,44
08/06/2023	1.062.324	1,26%	14,295	13,97	14,50	14,45
07/06/2023	815.982	2,44%	14,14	14,16	14,54	14,27
06/06/2023	965.483	-1,49%	14,14	13,59	14,16	13,93
05/06/2023	1.948.017	10,13%	13,59	13,64	14,295	14,14
02/06/2023	572.458	1,82%	12,97	12,80	13,04	12,84
01/06/2023	857.845	1,20%	12,53	12,525	12,79	12,61
31/05/2023	2.748.416	0,57%	12,66	12,21	13,18	12,42
30/05/2023	2.748.416	0,57%	12,66	12,21	13,18	12,42
29/05/2023	957.184	8,52%	11,45	11,455	12,425	12,35
26/05/2023	957.184	8,52%	11,45	11,455	12,425	12,35
25/05/2023	744.147	2,52%	11,21	11,20	11,46	11,38
24/05/2023	755.965	-2,72%	11,16	10,98	11,295	11,10
23/05/2023	755.469	1,06%	11,30	11,33	11,96	11,41