Digital Bridge Group Inc (DBRG)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/02/2025 |
1.344.910 |
-2,06%
|
12,515
|
11,82
|
12,085
|
11,90
|
| 21/02/2025 |
2.887.246 |
-0,65%
|
12,515
|
11,83
|
12,5867
|
12,15
|
| 20/02/2025 |
3.867.400 |
13,86%
|
10,53
|
10,05
|
12,63
|
12,24
|
| 19/02/2025 |
1.989.531 |
3,66%
|
10,36
|
10,12
|
10,82
|
10,75
|
| 18/02/2025 |
1.293.976 |
1,87%
|
10,14
|
10,065
|
10,37
|
10,37
|
| 17/02/2025 |
0 |
-0,49%
|
10,36
|
10,145
|
10,49
|
10,18
|
| 14/02/2025 |
667.688 |
-0,49%
|
10,36
|
10,145
|
10,49
|
10,175
|
| 13/02/2025 |
631.524 |
-1,35%
|
10,445
|
10,22
|
10,49
|
10,23
|
| 12/02/2025 |
984.622 |
-1,14%
|
10,32
|
10,1822
|
10,415
|
10,37
|
| 11/02/2025 |
1.195.440 |
-0,76%
|
10,52
|
10,43
|
10,69
|
10,49
|
| 10/02/2025 |
690.197 |
-1,77%
|
10,91
|
10,51
|
10,9261
|
10,57
|
| 07/02/2025 |
568.508 |
-1,38%
|
10,96
|
10,65
|
10,96
|
10,76
|
| 06/02/2025 |
750.640 |
-0,18%
|
10,985
|
10,75
|
11,10
|
10,91
|
| 05/02/2025 |
1.146.831 |
1,58%
|
10,87
|
10,56
|
10,98
|
10,93
|
| 04/02/2025 |
698.356 |
2,09%
|
10,57
|
10,45
|
10,77
|
10,76
|
| 03/02/2025 |
1.114.119 |
-3,92%
|
10,62
|
10,3713
|
10,6699
|
10,54
|
| 31/01/2025 |
980.280 |
1,01%
|
10,855
|
10,79
|
11,07
|
10,97
|
| 30/01/2025 |
1.100.244 |
3,73%
|
10,65
|
10,5846
|
10,955
|
10,86
|
| 29/01/2025 |
1.023.256 |
0,10%
|
11,07
|
10,24
|
10,6458
|
10,47
|
| 28/01/2025 |
2.278.859 |
-4,21%
|
11,07
|
10,35
|
11,11
|
10,46
|
| 27/01/2025 |
2.571.531 |
-5,86%
|
11,38
|
10,60
|
11,41
|
10,92
|
| 24/01/2025 |
575.762 |
0,78%
|
11,37
|
11,41
|
11,63
|
11,60
|
| 23/01/2025 |
861.379 |
0,44%
|
11,37
|
11,25
|
11,53
|
11,51
|
| 22/01/2025 |
819.110 |
-3,05%
|
11,785
|
11,45
|
11,92
|
11,46
|
| 21/01/2025 |
1.010.666 |
4,79%
|
11,49
|
11,31
|
11,86
|
11,82
|
| 20/01/2025 |
0 |
0,54%
|
11,315
|
11,025
|
11,41
|
11,28
|
| 17/01/2025 |
628.705 |
0,54%
|
11,315
|
11,025
|
11,41
|
11,28
|
| 16/01/2025 |
967.683 |
5,06%
|
10,72
|
10,61
|
11,23
|
11,22
|
| 15/01/2025 |
1.015.914 |
0,47%
|
11,03
|
10,645
|
11,03
|
10,68
|
| 14/01/2025 |
1.327.610 |
2,21%
|
10,56
|
10,36
|
10,725
|
10,63
|
| 13/01/2025 |
3.731.257 |
-1,98%
|
10,77
|
10,25
|
10,64
|
10,40
|
| 09/01/2025 |
1.012.413 |
-1,09%
|
10,81
|
10,61
|
10,91
|
10,61
|
| 08/01/2025 |
743.909 |
-0,64%
|
10,81
|
10,61
|
10,905
|
10,85
|
| 07/01/2025 |
968.752 |
-3,26%
|
11,415
|
10,87
|
11,4699
|
10,97
|
| 06/01/2025 |
984.855 |
0,09%
|
11,415
|
11,325
|
11,68
|
11,34
|
| 03/01/2025 |
1.043.525 |
2,16%
|
11,15
|
11,025
|
11,495
|
11,33
|
| 02/01/2025 |
744.587 |
-1,68%
|
11,31
|
11,08
|
11,50
|
11,09
|
| 31/12/2024 |
0 |
0,89%
|
11,21
|
11,175
|
11,55
|
11,28
|
| 30/12/2024 |
1.331.553 |
4,38%
|
10,67
|
10,55
|
11,28
|
11,28
|
| 27/12/2024 |
1.148.567 |
-1,20%
|
10,83
|
10,59
|
10,88
|
10,72
|
| 26/12/2024 |
726.075 |
-0,55%
|
10,83
|
10,6107
|
10,925
|
10,85
|
| 24/12/2024 |
0 |
1,11%
|
10,75
|
10,595
|
10,92
|
10,91
|
| 23/12/2024 |
1.223.305 |
-2,35%
|
11,075
|
10,605
|
11,03
|
10,79
|
| 20/12/2024 |
1.314.591 |
-1,08%
|
11,075
|
11,015
|
11,64
|
11,05
|
| 19/12/2024 |
1.390.917 |
-1,59%
|
11,46
|
10,99
|
11,48
|
11,16
|
| 18/12/2024 |
0 |
-5,34%
|
11,95
|
11,235
|
12,045
|
11,34
|
| 17/12/2024 |
1.355.013 |
-0,58%
|
11,99
|
11,85
|
12,135
|
11,98
|
| 16/12/2024 |
1.177.030 |
-1,63%
|
12,33
|
11,925
|
12,26
|
12,05
|
| 13/12/2024 |
481.181 |
-0,97%
|
12,33
|
12,155
|
12,4275
|
12,25
|
| 12/12/2024 |
711.181 |
-2,21%
|
12,53
|
12,275
|
12,6799
|
12,37
|
| 11/12/2024 |
755.926 |
1,20%
|
12,445
|
12,23
|
12,68
|
12,65
|
| 10/12/2024 |
716.861 |
-1,03%
|
12,56
|
12,35
|
12,64
|
12,50
|
| 09/12/2024 |
624.152 |
-1,60%
|
12,87
|
12,62
|
13,17
|
12,63
|
| 06/12/2024 |
561.759 |
-0,85%
|
13,08
|
12,785
|
13,205
|
12,84
|
| 05/12/2024 |
590.552 |
-0,69%
|
13,15
|
12,83
|
13,15
|
12,95
|
| 04/12/2024 |
789.826 |
-0,69%
|
13,12
|
12,9906
|
13,30
|
13,04
|
| 03/12/2024 |
739.075 |
-1,05%
|
13,23
|
13,00
|
13,40
|
13,13
|
| 02/12/2024 |
1.036.522 |
1,37%
|
13,48
|
13,0692
|
13,50
|
13,28
|
| 29/11/2024 |
459.821 |
3,37%
|
13,13
|
12,925
|
13,50
|
13,10
|
| 28/11/2024 |
1.295.110 |
3,37%
|
12,87
|
12,75
|
13,31
|
13,06
|
| 27/11/2024 |
1.161.729 |
2,43%
|
12,71
|
12,55
|
13,31
|
13,18
|
| 26/11/2024 |
919.317 |
-0,78%
|
12,73
|
12,355
|
12,98
|
12,75
|
| 25/11/2024 |
2.267.558 |
4,22%
|
12,6899
|
12,355
|
12,96
|
12,85
|
| 22/11/2024 |
1.181.368 |
3,01%
|
11,82
|
11,61
|
12,55
|
12,33
|
| 21/11/2024 |
5.288.676 |
1,96%
|
12,33
|
11,61
|
12,42
|
11,97
|
| 20/11/2024 |
2.130.264 |
-4,86%
|
12,50
|
11,74
|
12,58
|
11,74
|
| 19/11/2024 |
2.685.491 |
-1,67%
|
12,70
|
12,16
|
12,95
|
12,34
|
| 18/11/2024 |
1.465.484 |
-1,18%
|
12,85
|
12,53
|
12,95
|
12,55
|
| 15/11/2024 |
1.544.026 |
1,28%
|
12,50
|
12,27
|
12,78
|
12,70
|
| 14/11/2024 |
1.145.018 |
0,16%
|
12,40
|
12,28
|
12,795
|
12,54
|
| 13/11/2024 |
771.868 |
0,64%
|
12,43
|
12,17
|
12,795
|
12,52
|
| 12/11/2024 |
1.010.089 |
-0,72%
|
12,33
|
12,145
|
12,61
|
12,44
|
| 11/11/2024 |
1.544.468 |
1,29%
|
12,48
|
12,145
|
12,80
|
12,53
|
| 08/11/2024 |
1.515.846 |
-1,51%
|
12,69
|
12,20
|
12,91
|
12,37
|
| 07/11/2024 |
796.415 |
-1,57%
|
13,10
|
12,52
|
13,22
|
12,56
|
| 06/11/2024 |
1.973.761 |
1,27%
|
12,54
|
12,25
|
13,22
|
12,76
|
| 05/11/2024 |
1.801.290 |
%
|
12,54
|
12,25
|
12,655
|
12,60
|
| 04/11/2024 |
2.413.736 |
%
|
13,41
|
12,50
|
13,43
|
12,555
|
| 01/11/2024 |
5.372.749 |
%
|
13,55
|
12,6201
|
13,75
|
13,41
|
| 31/10/2024 |
1.143.764 |
%
|
16,08
|
16,12
|
16,79
|
16,13
|
| 30/10/2024 |
1.126.768 |
%
|
16,53
|
16,12
|
16,79
|
16,13
|
| 29/10/2024 |
555.640 |
%
|
16,52
|
16,225
|
16,66
|
16,39
|
| 28/10/2024 |
2.003.234 |
%
|
17,09
|
16,54
|
17,33
|
16,56
|
| 25/10/2024 |
1.604.592 |
%
|
15,90
|
16,65
|
17,145
|
16,86
|
| 24/10/2024 |
1.096.305 |
%
|
15,90
|
15,9023
|
16,87
|
16,62
|
| 23/10/2024 |
594.638 |
%
|
16,045
|
15,85
|
16,18
|
16,12
|
| 22/10/2024 |
1.158.251 |
%
|
15,985
|
15,91
|
16,3025
|
16,16
|
| 21/10/2024 |
1.145.012 |
%
|
15,91
|
15,91
|
16,3025
|
16,10
|
| 18/10/2024 |
782.348 |
%
|
15,91
|
15,15
|
16,47
|
16,12
|
| 17/10/2024 |
1.037.193 |
%
|
15,67
|
15,48
|
15,97
|
15,89
|
| 16/10/2024 |
883.320 |
%
|
15,57
|
15,355
|
15,78
|
15,60
|
| 15/10/2024 |
717.786 |
%
|
15,455
|
15,35
|
15,80
|
15,45
|
| 14/10/2024 |
789.367 |
%
|
15,30
|
15,10
|
15,49
|
15,48
|
| 11/10/2024 |
1.439.696 |
%
|
14,89
|
14,835
|
15,355
|
15,33
|
| 10/10/2024 |
630.614 |
%
|
14,77
|
14,6664
|
14,9313
|
14,91
|
| 09/10/2024 |
1.146.932 |
%
|
14,87
|
14,61
|
14,945
|
14,94
|
| 08/10/2024 |
1.384.789 |
%
|
14,92
|
14,60
|
15,00
|
14,83
|
| 07/10/2024 |
1.645.225 |
%
|
15,085
|
14,75
|
15,265
|
14,91
|
| 04/10/2024 |
1.915.894 |
%
|
14,665
|
14,56
|
15,17
|
15,05
|
| 03/10/2024 |
2.494.371 |
%
|
13,80
|
14,24
|
14,85
|
14,62
|
