Digital Bridge Group Inc (DBRG)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 24/04/2025 |
746.694 |
3,07%
|
8,49
|
8,101
|
8,595
|
8,40
|
| 23/04/2025 |
1.251.814 |
0,49%
|
8,115
|
7,81
|
8,595
|
8,15
|
| 22/04/2025 |
1.043.580 |
2,79%
|
7,80
|
7,74
|
8,195
|
8,11
|
| 21/04/2025 |
967.008 |
-0,63%
|
8,09
|
7,74
|
8,09
|
7,89
|
| 17/04/2025 |
755.021 |
2,19%
|
7,66
|
7,635
|
8,0308
|
7,94
|
| 16/04/2025 |
1.068.896 |
0,39%
|
7,645
|
7,31
|
7,9599
|
7,77
|
| 15/04/2025 |
1.288.793 |
1,31%
|
7,645
|
7,56
|
7,92
|
7,74
|
| 14/04/2025 |
1.053.948 |
0,13%
|
7,26
|
7,40
|
7,76
|
7,64
|
| 11/04/2025 |
2.423.682 |
3,81%
|
7,26
|
7,22
|
7,665
|
7,63
|
| 10/04/2025 |
1.707.533 |
-7,78%
|
7,77
|
7,09
|
7,84
|
7,35
|
| 09/04/2025 |
3.524.277 |
17,21%
|
6,69
|
6,41
|
8,13
|
7,97
|
| 08/04/2025 |
2.708.325 |
-5,38%
|
7,53
|
6,595
|
7,67
|
6,80
|
| 07/04/2025 |
2.334.465 |
0,99%
|
6,74
|
6,44
|
7,43
|
7,16
|
| 04/04/2025 |
3.666.825 |
-12,47%
|
8,71
|
6,90
|
7,84
|
7,09
|
| 03/04/2025 |
3.018.834 |
-11,78%
|
8,71
|
8,09
|
8,79
|
8,10
|
| 02/04/2025 |
1.122.806 |
3,84%
|
8,74
|
8,66
|
9,265
|
9,19
|
| 01/04/2025 |
872.795 |
0,34%
|
8,86
|
8,69
|
9,01
|
8,85
|
| 31/03/2025 |
854.883 |
-0,45%
|
8,73
|
8,69
|
8,86
|
8,82
|
| 28/03/2025 |
1.146.195 |
-2,95%
|
9,135
|
8,775
|
9,20
|
8,86
|
| 27/03/2025 |
1.160.040 |
-2,87%
|
9,37
|
9,12
|
9,485
|
9,14
|
| 26/03/2025 |
1.752.916 |
1,62%
|
9,26
|
9,20
|
9,58
|
9,41
|
| 25/03/2025 |
684.466 |
-2,01%
|
9,36
|
9,25
|
9,50
|
9,26
|
| 24/03/2025 |
1.216.478 |
2,38%
|
9,36
|
9,29
|
9,49
|
9,45
|
| 21/03/2025 |
1.378.813 |
-2,64%
|
9,75
|
9,21
|
9,47
|
9,23
|
| 20/03/2025 |
1.016.207 |
-3,27%
|
9,75
|
9,41
|
9,87
|
9,48
|
| 19/03/2025 |
906.338 |
0,51%
|
9,75
|
9,62
|
9,925
|
9,80
|
| 18/03/2025 |
1.123.086 |
1,25%
|
9,465
|
9,41
|
9,75
|
9,75
|
| 17/03/2025 |
985.836 |
0,31%
|
9,28
|
9,46
|
9,69
|
9,59
|
| 14/03/2025 |
1.252.429 |
3,80%
|
9,28
|
9,39
|
9,735
|
9,56
|
| 13/03/2025 |
1.041.695 |
-0,75%
|
9,28
|
9,10
|
9,35
|
9,21
|
| 12/03/2025 |
1.145.236 |
1,31%
|
9,36
|
9,28
|
9,64
|
9,28
|
| 11/03/2025 |
1.778.814 |
0,88%
|
9,085
|
8,95
|
9,335
|
9,16
|
| 10/03/2025 |
2.070.532 |
-7,77%
|
9,69
|
9,055
|
9,85
|
9,08
|
| 07/03/2025 |
2.317.174 |
0,10%
|
10,045
|
9,485
|
10,045
|
9,85
|
| 06/03/2025 |
1.883.665 |
-8,12%
|
10,49
|
9,725
|
10,70
|
9,84
|
| 05/03/2025 |
744.196 |
-1,74%
|
10,88
|
10,68
|
11,07
|
10,71
|
| 04/03/2025 |
1.506.741 |
-2,68%
|
10,965
|
10,65
|
11,05
|
10,90
|
| 03/03/2025 |
1.432.122 |
-1,76%
|
11,37
|
11,14
|
11,71
|
11,20
|
| 28/02/2025 |
821.428 |
1,88%
|
11,055
|
11,12
|
11,50
|
11,37
|
| 27/02/2025 |
741.817 |
-0,71%
|
11,37
|
11,125
|
11,58
|
11,16
|
| 26/02/2025 |
1.292.921 |
-1,75%
|
11,45
|
11,045
|
11,535
|
11,24
|
| 25/02/2025 |
1.769.893 |
-3,87%
|
11,92
|
11,29
|
12,15
|
11,44
|
