DigitalOcean Holdings Inc (DOCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	626.446	3,73%	36,525	36,36	38,43	37,54
26/02/2024	1.062.818	-3,52%	37,29	36,04	37,32	36,19
23/02/2024	651.406	-3,72%	38,50	37,15	39,515	37,51
22/02/2024	1.289.009	8,68%	38,50	36,70	39,68	38,96
21/02/2024	1.161.980	-3,11%	38,35	35,24	36,50	35,85
20/02/2024	1.307.752	-8,19%	38,35	36,38	39,22	37,00
19/02/2024	326.305	0,00%	40,18	39,92	41,00	40,30
16/02/2024	326.305	1,97%	40,18	39,92	41,00	40,30
15/02/2024	749.217	3,44%	39,34	39,04	40,94	40,88
14/02/2024	411.419	4,36%	38,49	37,71	39,7799	39,52
13/02/2024	1.069.711	-3,96%	37,41	37,0606	39,10	37,87
12/02/2024	585.643	0,03%	37,76	38,93	40,57	39,43
09/02/2024	1.334.719	7,30%	37,76	37,6671	40,69	39,42
08/02/2024	409.126	3,44%	35,33	35,0101	36,88	36,74
07/02/2024	500.056	2,36%	34,81	33,82	36,31	35,52
06/02/2024	421.805	0,96%	34,44	34,37	35,375	34,70
05/02/2024	346.061	-3,83%	35,05	33,85	35,125	34,37
02/02/2024	424.175	3,18%	33,88	33,94	36,22	35,74
01/02/2024	442.886	2,73%	33,88	33,66	34,90	34,64
31/01/2024	463.598	-4,40%	32,99	33,66	35,17	33,72
30/01/2024	536.739	1,35%	32,99	34,15	35,36	35,27
29/01/2024	286.808	5,46%	32,99	32,84	34,84	34,80
26/01/2024	293.957	-0,42%	33,47	32,83	33,945	33,00
25/01/2024	368.312	1,50%	33,085	32,64	33,35	33,14
24/01/2024	498.998	-4,67%	34,52	32,58	34,90	32,65
23/01/2024	334.335	-1,72%	34,69	34,07	35,1248	34,25
22/01/2024	449.103	0,55%	35,57	34,6046	36,64	34,85
19/01/2024	312.275	0,49%	34,97	34,06	34,99	34,66
18/01/2024	347.697	0,50%	34,97	33,5702	35,12	34,49
17/01/2024	736.178	-1,94%	35,25	32,86	34,38	34,32
16/01/2024	346.816	-1,88%	35,25	34,54	35,57	35,00
15/01/2024	325.440	-2,03%	36,28	35,68	37,50	35,67
12/01/2024	325.440	-2,03%	36,28	35,68	37,50	35,67
11/01/2024	258.959	-0,33%	36,28	35,43	37,10	36,41
10/01/2024	400.973	-0,03%	36,28	36,27	37,01	36,53
09/01/2024	334.764	-0,71%	35,60	36,17	36,855	36,54
08/01/2024	289.380	4,33%	35,60	35,60	36,875	36,87
05/01/2024	211.779	0,54%	35,31	34,60	36,09	35,34
04/01/2024	378.676	1,21%	35,31	34,39	35,365	35,15
03/01/2024	724.942	-4,17%	35,31	34,41	35,77	34,73
02/01/2024	519.605	-1,23%	35,85	35,42	36,649	36,24
29/12/2023	521.530	-3,55%	37,875	36,63	38,08	36,69
28/12/2023	250.467	-0,29%	37,65	37,6275	38,08	38,04
27/12/2023	293.971	-2,75%	38,11	37,945	38,4975	36,80
26/12/2023	334.148	2,52%	36,775	36,76	38,212	37,84
22/12/2023	293.990	-1,47%	37,44	36,64	37,86	36,91
21/12/2023	432.772	2,72%	36,79	36,73	37,79	37,46
20/12/2023	624.259	-0,90%	36,79	36,20	38,18	36,47
19/12/2023	520.262	2,39%	36,31	36,03	37,18	36,80
18/12/2023	394.821	1,33%	36,31	35,10	36,28	35,94
15/12/2023	641.957	-1,03%	36,31	34,48	36,31	35,47
14/12/2023	791.226	7,89%	31,90	34,215	35,99	35,84
13/12/2023	508.932	4,14%	31,90	31,5119	33,595	33,22
12/12/2023	424.938	1,59%	31,68	30,73	31,91	31,90
11/12/2023	361.299	1,13%	30,505	30,6366	31,59	31,40
08/12/2023	275.847	1,44%	30,505	29,70	31,21	31,05
07/12/2023	314.801	0,39%	30,25	29,70	30,90	30,61
06/12/2023	341.737	-1,33%	30,94	30,39	31,50	30,49
05/12/2023	424.879	0,42%	30,28	30,00	31,08	30,90
04/12/2023	399.291	-0,26%	30,47	30,4244	31,31	30,77
01/12/2023	567.320	4,15%	31,055	29,77	30,99	30,85
30/11/2023	693.498	-2,98%	31,055	29,3801	31,08	29,62
29/11/2023	697.457	1,29%	30,51	30,55	31,48	30,53
28/11/2023	483.353	5,20%	28,50	28,37	30,12	30,14
27/11/2023	329.443	-0,80%	28,71	28,345	29,04	28,65
24/11/2023	188.054	-1,97%	28,48	28,2834	29,36	28,32
23/11/2023	674.259	1,69%	28,90	28,34	29,11	28,89
22/11/2023	673.212	1,69%	28,90	28,34	29,11	28,89
21/11/2023	639.134	-0,63%	29,63	28,2905	29,8473	28,41
20/11/2023	766.633	-1,07%	28,64	28,29	28,99	28,59
17/11/2023	862.159	5,86%	27,405	27,28	28,98	28,90
16/11/2023	575.418	0,11%	26,905	26,10	27,40	27,30
15/11/2023	1.063.672	2,25%	26,64	26,44	27,60	27,27
14/11/2023	716.934	4,26%	26,50	26,23	27,275	26,67
13/11/2023	688.776	1,51%	25,00	24,61	25,77	25,58
10/11/2023	884.356	2,82%	24,38	24,0877	25,271	25,20
09/11/2023	453.972	-2,51%	25,45	24,21	25,28	24,51
08/11/2023	1.181.053	-4,30%	26,07	24,8343	27,36	25,14
07/11/2023	1.884.653	10,15%	26,07	25,27	27,36	26,27
06/11/2023	665.483	-3,68%	26,64	23,65	25,06	23,85
03/11/2023	2.006.764	16,63%	26,64	24,33	26,83	24,76
02/11/2023	1.368.286	7,11%	20,325	20,21	21,37	21,23
01/11/2023	774.613	-3,13%	20,67	19,39	20,49	19,82
31/10/2023	534.861	-0,58%	20,67	20,15	20,7582	20,46
30/10/2023	472.172	0,20%	21,00	20,43	20,8847	20,58
27/10/2023	331.478	-1,16%	21,00	20,19	21,13	20,44
26/10/2023	476.086	-1,76%	21,55	20,48	21,455	20,68
25/10/2023	442.563	-5,31%	21,60	20,8315	21,63	21,05
24/10/2023	386.115	3,49%	21,60	21,20	22,34	22,23
23/10/2023	393.222	-0,19%	21,59	21,20	22,0256	21,48
20/10/2023	525.049	-6,39%	22,85	21,44	22,627	21,52
19/10/2023	371.314	0,17%	23,17	22,93	23,585	22,99
18/10/2023	506.735	-5,20%	24,00	22,775	24,15	22,95
17/10/2023	454.396	2,37%	23,48	22,8831	24,519	24,21
16/10/2023	364.160	3,10%	23,08	22,8831	23,95	23,65
13/10/2023	516.043	-2,09%	23,265	22,805	23,3949	22,94
12/10/2023	474.225	-5,14%	24,45	23,16	25,12	23,43
11/10/2023	573.995	1,44%	24,45	24,43	25,12	24,70
10/10/2023	553.818	4,51%	22,595	23,365	24,69	24,35
09/10/2023	389.631	1,35%	22,465	21,85	23,35	23,30