Digital Bridge Group Inc (DBRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
22/05/2023	490.062	2,36%	11,08	10,86	11,36	11,29
19/05/2023	628.595	0,82%	11,13	10,93	11,15	11,03
18/05/2023	350.071	0,64%	10,80	10,66	10,985	10,94
17/05/2023	426.135	3,72%	10,50	10,385	10,92	10,87
16/05/2023	387.852	-3,68%	10,70	10,47	10,81	10,48
15/05/2023	451.257	-0,46%	10,94	10,87	11,145	10,88
12/05/2023	345.808	-0,37%	10,99	10,575	11,025	10,93
11/05/2023	239.998	-1,79%	10,99	10,79	11,09	10,97
10/05/2023	280.472	1,73%	11,31	10,97	11,29	11,17
09/05/2023	270.643	-2,23%	11,01	10,76	11,10	10,98
08/05/2023	442.126	1,91%	10,98	10,81	11,256	11,23
05/05/2023	495.439	3,18%	10,93	10,745	11,11	11,02
04/05/2023	713.388	-0,74%	10,505	10,31	10,91	10,68
03/05/2023	1.258.458	-8,08%	10,34	10,20	11,29	10,755
02/05/2023	874.050	-3,31%	11,99	11,52	12,06	11,70
01/05/2023	521.113	-2,66%	12,35	12,055	12,44	12,10
28/04/2023	754.027	0,32%	12,32	12,24	12,67	12,43
27/04/2023	852.090	5,72%	11,94	11,85	12,48	12,39
26/04/2023	680.015	0,09%	11,80	11,68	12,08	11,72
25/04/2023	566.649	-1,84%	11,81	11,64	11,88	11,71
24/04/2023	566.826	-1,65%	12,02	11,845	12,145	11,93
21/04/2023	471.996	2,54%	11,86	11,63	12,148	12,13
20/04/2023	305.789	-0,59%	11,695	11,65	11,85	11,83
19/04/2023	348.785	-0,17%	11,77	11,72	12,02	11,90
18/04/2023	584.423	-2,30%	12,10	11,76	12,14	11,92
17/04/2023	545.199	4,18%	11,67	11,66	12,20	12,20
14/04/2023	1.077.251	-1,60%	11,90	11,33	11,97	11,71
13/04/2023	801.114	6,16%	11,25	11,205	11,90	11,90
12/04/2023	770.542	-2,52%	11,69	11,08	11,72	11,21
11/04/2023	395.880	0,35%	11,49	11,36	11,63	11,50
10/04/2023	1.041.947	0,62%	11,14	11,1205	11,47	11,46
06/04/2023	753.936	0,26%	11,43	11,3409	11,58	11,39
05/04/2023	3.217.232	-0,35%	11,25	11,03	11,55	11,37
04/04/2023	1.294.186	-2,89%	11,75	11,365	11,81	11,41
03/04/2023	524.066	-2,00%	12,065	11,58	12,135	11,75
31/03/2023	471.157	1,52%	11,97	11,85	12,085	11,99
30/03/2023	372.729	2,79%	11,70	11,58	11,95	11,81
29/03/2023	490.308	4,74%	11,26	11,16	11,53	11,50
28/03/2023	1.582.529	-3,94%	11,27	10,605	11,41	10,98
27/03/2023	875.406	5,54%	10,97	10,83	11,48	11,43
24/03/2023	650.435	4,84%	10,18	9,99	10,86	10,83
23/03/2023	904.763	-1,53%	10,53	10,135	10,96	10,33
22/03/2023	839.728	-8,78%	11,17	10,49	11,49	10,49
21/03/2023	816.299	4,83%	11,27	11,21	11,65	11,50
20/03/2023	591.089	-1,17%	11,09	10,82	11,36	10,97
17/03/2023	667.162	-5,77%	11,63	10,94	11,69	11,10
16/03/2023	698.609	1,29%	11,35	11,28	11,785	11,78
15/03/2023	639.623	-0,68%	11,16	11,14	11,66	11,63
14/03/2023	489.395	3,72%	11,73	11,42	11,90	11,71
13/03/2023	809.888	-1,91%	11,35	11,02	11,55	11,29
10/03/2023	766.393	-4,80%	11,95	11,43	12,48	11,51
09/03/2023	777.915	-6,06%	12,91	12,065	12,91	12,09
08/03/2023	1.708.125	6,36%	12,34	12,14	12,88	12,87
07/03/2023	974.693	-0,33%	12,09	11,94	12,50	12,10
06/03/2023	345.483	-1,62%	12,31	11,99	12,52	12,14
03/03/2023	622.824	-0,64%	12,53	12,325	12,56	12,34
02/03/2023	482.651	-0,56%	12,19	11,885	12,475	12,42
01/03/2023	758.156	1,79%	12,25	12,055	12,51	12,49
28/02/2023	693.200	-0,81%	12,34	12,25	12,487	12,27
27/02/2023	845.919	1,31%	12,36	11,885	12,42	12,37
24/02/2023	1.979.846	-11,20%	13,40	11,96	13,72	12,21
23/02/2023	822.839	0,37%	13,70	13,42	13,815	13,75
22/02/2023	784.680	0,81%	13,64	13,49	13,83	13,70
21/02/2023	518.525	-5,63%	14,09	13,43	14,075	13,59
20/02/2023	355.815	-3,36%	14,755	14,31	14,855	14,40
17/02/2023	355.815	-3,36%	14,755	14,31	14,855	14,40
16/02/2023	392.132	-1,19%	14,67	14,48	15,21	14,90
15/02/2023	690.237	5,83%	14,915	14,44	15,08	15,08
14/02/2023	506.983	0,07%	13,88	13,79	14,455	14,25
13/02/2023	372.910	2,23%	13,91	13,87	14,41	14,24
10/02/2023	526.954	-1,49%	13,91	13,695	14,005	13,93
09/02/2023	429.521	-1,74%	14,56	14,002	14,64	14,14
08/02/2023	398.259	-3,81%	14,75	14,345	14,835	14,39
07/02/2023	393.275	0,67%	14,66	14,485	15,06	14,96
06/02/2023	626.770	-2,43%	14,91	14,31	15,05	14,86
03/02/2023	776.343	-1,10%	14,92	14,815	15,275	15,23
02/02/2023	1.449.133	1,38%	15,51	15,27	16,45	15,40
01/02/2023	1.009.269	2,64%	14,72	14,44	15,365	15,19
31/01/2023	1.865.972	6,86%	13,915	13,915	15,10	14,80
30/01/2023	836.748	2,59%	13,35	13,28	14,10	13,85
27/01/2023	470.741	0,90%	13,37	13,33	13,665	13,50
26/01/2023	611.939	3,00%	13,22	13,05	13,39	13,38
25/01/2023	1.086.167	1,41%	12,59	12,495	13,04	12,99
24/01/2023	2.419.000	5,26%	12,17	12,03	12,93	12,81
23/01/2023	344.506	1,93%	11,795	11,79	12,19	12,17
20/01/2023	480.846	2,75%	11,65	11,42	12,005	11,94
19/01/2023	399.785	-2,52%	11,78	11,55	11,83	11,62
18/01/2023	411.646	-1,41%	12,13	11,895	12,34	11,92
17/01/2023	504.448	0,42%	12,13	11,93	12,24	12,09
16/01/2023	492.982	1,18%	11,84	11,72	12,065	12,04
13/01/2023	492.982	1,18%	11,84	11,72	12,065	12,04
12/01/2023	374.475	0,68%	12,00	11,755	12,10	11,90
11/01/2023	538.914	4,33%	11,40	11,37	11,835	11,82
10/01/2023	514.387	2,35%	10,99	10,86	11,34	11,33
09/01/2023	970.750	2,22%	10,86	10,82	11,365	11,07
06/01/2023	494.980	0,00%	10,89	10,565	10,96	10,83
05/01/2023	384.870	-4,41%	11,18	10,82	11,21	10,83
04/01/2023	846.366	7,60%	10,67	10,605	11,33	11,33
03/01/2023	1.009.826	-3,75%	11,13	10,485	11,36	10,53
02/01/2023	572.958	-4,76%	10,935	10,755	11,185	10,60