DigitalOcean Holdings Inc (DOCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	753	-1,53%	34,065	33,275	34,775	34,19
16/07/2024	284.225	3,27%	33,96	33,28	34,78	34,72
15/07/2024	336.642	1,27%	33,47	33,04	33,90	33,62
12/07/2024	270.754	-0,27%	33,07	32,90	33,60	33,20
11/07/2024	535.273	6,15%	31,44	31,20	33,52	33,29
10/07/2024	446.561	-3,24%	32,40	31,06	32,42	31,36
09/07/2024	415.634	-6,52%	34,37	32,39	34,37	32,41
08/07/2024	347.095	-0,14%	34,72	34,22	35,00	34,67
05/07/2024	246.309	-0,32%	34,66	34,48	35,52	34,72
04/07/2024	131.777	0,00%	35,34	34,63	35,62	34,83
03/07/2024	131.777	-0,97%	35,34	34,63	35,62	34,83
02/07/2024	245.155	1,44%	34,89	34,77	35,35	35,17
01/07/2024	241.978	-0,23%	34,61	34,15	34,90	34,67
28/06/2024	1.045.658	2,60%	34,00	34,00	34,94	34,75
27/06/2024	232.359	1,74%	33,38	33,28	34,12	33,87
26/06/2024	244.169	3,19%	32,15	32,15	33,46	33,29
25/06/2024	341.375	-0,92%	32,58	32,05	32,85	32,26
24/06/2024	339.115	-3,84%	33,63	32,55	33,64	32,56
21/06/2024	1.290.429	0,27%	33,05	32,70	34,32	33,86
20/06/2024	298.076	-2,82%	34,97	33,75	34,97	33,77
19/06/2024	271.707	0,00%	35,45	34,74	36,11	34,75
18/06/2024	271.707	-0,80%	35,45	34,74	36,11	34,75
17/06/2024	474.064	1,66%	34,885	34,79	35,81	35,61
14/06/2024	610.593	-3,66%	38,81	34,86	35,83	35,03
13/06/2024	828.551	-6,31%	38,81	36,16	38,95	36,36
12/06/2024	671.317	3,58%	38,43	38,23	39,63	38,81
11/06/2024	599.111	2,10%	36,37	36,115	37,53	37,47
10/06/2024	446.604	-1,74%	37,505	36,3118	37,32	36,70
07/06/2024	408.135	-1,61%	37,505	37,10	37,85	37,35
06/06/2024	393.673	1,20%	37,46	37,36	38,07	37,96
05/06/2024	344.063	1,90%	37,25	36,71	37,70	37,52
04/06/2024	433.044	0,52%	36,35	36,10	37,16	36,82
03/06/2024	655.903	-1,13%	36,92	35,91	37,28	36,63
31/05/2024	431.951	0,68%	36,92	36,16	37,1899	37,05
30/05/2024	608.690	0,82%	36,41	36,03	36,92	36,80
29/05/2024	733.071	-2,22%	36,75	35,50	37,10	36,50
28/05/2024	507.080	3,15%	36,66	36,15	37,42	37,33
27/05/2024	166.789	0,00%	36,63	36,14	37,00	36,19
24/05/2024	166.789	-4,18%	36,63	36,14	37,00	36,19
23/05/2024	462.313	-3,73%	38,29	36,201	38,25	36,36
22/05/2024	337.311	-2,55%	38,29	37,44	38,54	37,77
21/05/2024	400.486	2,59%	37,355	37,4101	38,79	38,76
20/05/2024	397.410	2,11%	37,355	37,035	37,94	37,78
17/05/2024	594.215	-0,86%	37,32	36,67	37,48	37,00
16/05/2024	656.336	-3,74%	38,62	37,07	38,77	37,32
15/05/2024	667.374	-1,60%	40,21	38,72	40,22	38,77
14/05/2024	1.387.008	4,59%	38,19	38,15	40,29	39,40
13/05/2024	1.272.752	4,90%	36,48	35,00	37,70	37,67
10/05/2024	2.181.846	10,22%	33,595	33,50	35,98	35,91
09/05/2024	1.081.765	-3,24%	33,60	32,44	33,68	32,58
08/05/2024	803.980	-3,33%	34,00	33,67	34,82	33,67
07/05/2024	595.079	-0,06%	34,72	34,48	35,25	34,83
06/05/2024	3.286.924	1,78%	34,69	34,30	35,165	34,85
03/05/2024	798.879	-3,11%	36,04	33,94	36,44	34,24
02/05/2024	1.137.414	-0,54%	35,93	34,34	36,00	35,34
01/05/2024	2.012.426	8,13%	33,63	34,8347	36,59	35,53
30/04/2024	314.112	-3,47%	33,63	32,78	34,005	32,86
29/04/2024	313.040	1,58%	33,86	33,52	34,19	34,04
26/04/2024	331.817	3,30%	32,54	32,58	33,69	33,51
25/04/2024	400.331	-1,76%	31,85	31,43	32,44	32,44
24/04/2024	242.099	0,95%	33,27	32,57	33,42	33,02
23/04/2024	428.332	0,80%	32,24	31,8103	32,99	32,71
22/04/2024	398.482	0,06%	32,525	31,77	32,81	32,45
19/04/2024	586.881	-1,52%	32,89	32,22	33,27	32,43
18/04/2024	347.572	-0,90%	33,26	32,80	33,85	32,93
17/04/2024	336.272	-0,54%	33,87	33,08	34,20	33,23
16/04/2024	405.833	-2,11%	35,88	33,1088	33,70	33,41
15/04/2024	319.977	-2,79%	35,88	33,68	35,515	34,13
12/04/2024	318.362	-3,76%	35,88	34,72	36,18	35,11
11/04/2024	325.074	1,56%	36,41	36,04	37,11	36,48
10/04/2024	346.733	-3,44%	35,76	35,50	36,39	35,92
09/04/2024	433.678	-0,75%	37,52	36,7601	37,615	37,20
08/04/2024	326.088	0,43%	37,80	37,10	37,86	37,48
05/04/2024	408.812	1,50%	36,72	36,74	37,64	37,32
04/04/2024	378.067	0,08%	36,60	36,60	38,07	36,77
03/04/2024	289.761	-1,29%	36,60	36,64	37,82	36,74
02/04/2024	533.987	-2,49%	38,06	36,46	37,28	37,22
01/04/2024	311.588	-0,03%	38,06	37,75	38,59	38,17
28/03/2024	280.533	-2,30%	39,65	38,16	39,6394	38,18
27/03/2024	321.597	0,54%	39,65	38,2518	39,67	39,08
26/03/2024	298.854	0,31%	39,32	38,5455	39,48	38,87
25/03/2024	342.703	-1,40%	39,28	38,66	39,58	38,75
22/03/2024	256.369	-1,33%	39,75	39,05	40,22	39,30
21/03/2024	448.587	1,43%	40,02	39,818	41,14	39,83
20/03/2024	393.534	0,03%	39,51	38,69	39,795	39,27
19/03/2024	356.905	-3,23%	40,10	39,17	40,56	39,26
18/03/2024	502.429	3,71%	39,14	38,339	41,02	40,57
15/03/2024	536.098	0,21%	38,635	38,50	39,35	39,12
14/03/2024	394.303	-3,82%	40,60	38,795	40,88	39,04
13/03/2024	365.797	0,40%	40,41	40,185	41,57	40,59
12/03/2024	401.070	0,75%	40,33	39,72	41,13	40,43
11/03/2024	463.210	2,06%	39,27	39,25	40,63	40,13
08/03/2024	484.343	1,89%	39,00	38,43	40,64	39,32
07/03/2024	635.074	-1,33%	39,425	38,43	40,24	38,59
06/03/2024	537.044	4,35%	38,90	37,97	39,74	39,11
05/03/2024	703.531	-3,18%	38,46	36,81	38,2457	37,48
04/03/2024	736.683	0,81%	38,46	37,27	39,0197	38,71
01/03/2024	456.668	1,27%	37,84	37,32	38,88	38,40
29/02/2024	533.633	1,64%	37,70	37,27	38,62	37,92
28/02/2024	332.993	-0,61%	36,525	36,85	37,49	37,31