DigitalOcean Holdings Inc (DOCN)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
285.897 |
-1,56%
|
34,03
|
33,48
|
34,93
|
34,18
|
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
|