Digital Bridge Group Inc (DBRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
30/12/2022	572.958	-4,76%	10,935	10,755	11,185	10,60
29/12/2022	702.585	6,92%	10,445	10,435	11,135	11,13
28/12/2022	917.063	-2,62%	10,76	10,39	10,90	10,42
27/12/2022	587.083	-3,43%	11,06	10,625	11,06	10,70
23/12/2022	210.350	-0,54%	11,06	10,915	11,20	11,02
22/12/2022	818.525	-1,42%	11,03	10,705	11,18	11,08
21/12/2022	576.335	0,45%	11,275	11,055	11,46	11,24
20/12/2022	939.549	0,18%	11,01	10,98	11,35	11,19
19/12/2022	1.037.227	-8,14%	12,055	11,115	12,055	11,17
16/12/2022	618.600	-5,24%	12,52	11,86	12,535	12,11
15/12/2022	452.147	-4,13%	13,00	12,7125	13,1399	12,78
14/12/2022	1.120.374	1,60%	13,15	13,025	13,605	13,33
13/12/2022	868.052	4,88%	13,27	12,78	13,43	13,12
12/12/2022	589.780	-0,79%	12,59	12,23	12,67	12,51
09/12/2022	511.038	-0,16%	12,48	12,21	12,76	12,61
08/12/2022	438.487	-0,79%	12,84	12,59	13,14	12,63
07/12/2022	675.110	-1,93%	12,96	12,575	13,12	12,73
06/12/2022	3.189.224	-7,02%	13,91	12,96	13,96	12,98
05/12/2022	2.039.687	2,12%	13,96	13,81	14,125	13,96
02/12/2022	1.540.541	0,63%	13,94	13,85	14,45	14,29
01/12/2022	4.222.768	-1,59%	14,54	13,96	14,76	14,20
30/11/2022	20.930.275	3,07%	13,95	13,75	14,45	14,43
29/11/2022	4.166.524	-2,58%	14,36	13,97	14,59	14,00
28/11/2022	1.434.864	-6,38%	15,27	14,36	15,31	14,39
25/11/2022	971.024	3,50%	14,80	14,78	15,42	15,37
24/11/2022	1.037.115	2,13%	14,47	14,38	14,86	14,85
23/11/2022	1.037.115	2,13%	14,47	14,38	14,86	14,85
22/11/2022	1.931.881	0,28%	15,17	14,27	14,5492	14,54
21/11/2022	2.361.265	-3,14%	15,17	14,46	14,91	14,50
18/11/2022	1.679.934	1,91%	15,17	14,661	15,285	14,97
17/11/2022	2.014.231	-2,39%	14,69	14,335	14,82	14,69
16/11/2022	3.637.543	-1,31%	15,01	14,82	15,11	15,05
15/11/2022	6.035.026	7,07%	12,89	14,58	15,315	15,30
14/11/2022	831.117	-1,99%	12,89	13,70	14,38	14,29
11/11/2022	813.969	3,33%	12,89	14,20	14,64	14,58
10/11/2022	1.089.257	17,68%	12,89	12,82	14,185	14,11
09/11/2022	424.711	-1,44%	11,94	11,76	12,115	11,985
08/11/2022	533.295	-0,82%	12,11	11,915	12,385	12,16
07/11/2022	663.189	-1,25%	12,54	11,995	12,59	12,275
04/11/2022	564.648	-4,53%	13,38	12,08	13,37	12,44
03/11/2022	716.206	0,62%	12,49	12,41	13,20	13,03
02/11/2022	434.897	-4,99%	13,53	12,91	13,635	12,95
01/11/2022	860.661	6,48%	13,09	13,18	13,69	13,63
31/10/2022	1.023.884	-4,62%	13,23	12,70	13,25	12,80
28/10/2022	389.560	1,25%	13,15	13,00	13,445	13,395
27/10/2022	365.363	-0,08%	13,38	13,175	13,58	13,23
26/10/2022	408.302	0,15%	12,63	13,04	13,515	13,24
25/10/2022	457.436	6,27%	12,63	12,62	13,22	13,22
24/10/2022	452.489	-2,51%	12,63	12,23	12,80	12,44
21/10/2022	680.364	-1,09%	12,88	12,68	13,09	12,73
20/10/2022	534.154	-1,12%	13,09	12,825	13,40	12,855
19/10/2022	659.244	-2,48%	12,98	12,85	13,375	13,00
18/10/2022	939.582	6,23%	13,12	12,93	13,37	13,31
17/10/2022	787.044	8,58%	11,88	11,93	12,55	12,53
14/10/2022	691.551	-3,67%	12,26	11,505	12,41	11,54
13/10/2022	895.795	0,08%	11,58	11,22	12,055	11,98
12/10/2022	855.106	-4,24%	12,50	11,795	12,54	11,97
11/10/2022	664.747	-0,56%	12,475	12,195	12,645	12,50
10/10/2022	589.481	-0,87%	12,80	12,52	12,89	12,57
07/10/2022	716.420	-2,54%	12,88	12,595	12,945	12,68
06/10/2022	641.092	-1,03%	13,14	12,73	13,27	13,005
05/10/2022	636.484	-4,44%	13,41	12,715	13,43	13,14
04/10/2022	727.726	5,69%	13,01	13,01	13,77	13,75
03/10/2022	858.545	4,00%	12,57	12,245	13,245	13,01
30/09/2022	676.331	0,00%	12,58	12,42	12,78	12,51
29/09/2022	813.612	-7,97%	13,25	12,435	13,24	12,535
28/09/2022	860.632	3,49%	13,33	13,20	13,755	13,64
27/09/2022	1.449.211	1,15%	13,26	12,85	13,295	13,18
26/09/2022	1.141.322	-7,00%	13,80	12,80	13,88	13,03
23/09/2022	1.186.219	-5,34%	14,51	13,75	14,81	14,01
22/09/2022	1.203.456	0,20%	15,41	14,71	15,498	14,80
21/09/2022	616.727	-3,15%	16,03	14,77	15,56	14,77
20/09/2022	1.323.578	-6,27%	16,03	15,17	16,04	15,25
19/09/2022	786.581	-0,12%	16,10	15,97	16,565	16,27
16/09/2022	1.152.139	-4,01%	16,78	16,19	16,84	16,29
15/09/2022	741.534	-5,93%	17,91	16,975	18,16	16,97
14/09/2022	733.280	1,24%	17,79	17,4821	18,09	18,04
13/09/2022	527.859	-6,46%	18,47	17,63	18,43	17,82
12/09/2022	633.342	3,48%	18,63	18,585	19,13	19,05
09/09/2022	522.507	3,14%	18,02	17,98	18,67	18,41
08/09/2022	336.080	-2,03%	17,985	17,70	18,315	17,85
07/09/2022	799.778	3,41%	17,59	17,41	18,27	18,22
06/09/2022	668.326	-1,78%	18,06	17,565	18,63	17,62
05/09/2022	622.382	0,90%	18,46	17,875	18,76	17,94
02/09/2022	622.382	0,90%	18,46	17,875	18,76	17,94
01/09/2022	1.170.331	-0,11%	18,31	17,315	17,93	17,78
31/08/2022	968.523	-1,87%	18,31	17,655	18,37	17,80
30/08/2022	625.817	-2,79%	19,81	18,135	18,97	18,14
29/08/2022	650.309	-3,86%	19,81	18,64	19,25	18,66
26/08/2022	990.837	-2,56%	19,81	19,29	19,90	19,41
25/08/2022	880.120	1,89%	19,68	19,41	20,0675	19,91
24/08/2022	1.318.834	-4,96%	20,02	19,325	20,439	19,53
23/08/2022	806.376	-0,05%	21,56	20,56	22,06	20,55