BiG | O banco que entende os seus valores.

DigitalOcean Holdings Inc (DOCN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	822.862	2,89%	62,75	62,01	65,92	64,74
06/02/2026	816.813	9,12%	59,59	57,93	63,67	62,92
05/02/2026	782.032	0,68%	57,70	56,27	59,87	57,66
04/02/2026	482.789	-1,80%	57,24	54,14	58,10	57,27
03/02/2026	929.340	-2,49%	58,79	54,67	60,00	58,32
02/02/2026	864.809	8,25%	54,92	54,68	60,30	59,81
30/01/2026	541.404	-1,57%	55,69	54,77	56,42	55,25
29/01/2026	877.175	-6,82%	59,20	55,38	59,89	56,13
28/01/2026	559.499	-0,02%	60,78	57,92	61,52	60,24
27/01/2026	1.385.072	2,22%	63,00	59,77	64,03	60,25
26/01/2026	999.219	9,94%	57,05	56,53	61,67	58,94
23/01/2026	446.842	-1,27%	54,80	53,19	54,825	53,61
22/01/2026	893.418	7,04%	51,96	51,60	54,66	54,30
21/01/2026	536.410	1,40%	50,52	49,14	51,52	50,73
20/01/2026	538.992	-5,17%	50,85	49,64	52,41	50,03
16/01/2026	380.035	-0,23%	53,17	52,00	53,54	52,76
15/01/2026	332.153	0,34%	53,01	52,78	53,93	52,88
14/01/2026	483.669	-3,11%	53,91	50,995	54,00	52,70
13/01/2026	444.008	-1,70%	55,67	53,50	57,00	54,39
12/01/2026	550.189	4,00%	52,87	52,50	56,23	55,33
09/01/2026	380.372	1,39%	52,66	51,27	53,59	53,20
08/01/2026	625.936	-2,04%	53,26	50,75	53,55	52,47
07/01/2026	484.496	-0,83%	53,88	52,775	54,22	53,56
06/01/2026	526.901	6,72%	50,63	50,26	54,40	54,01
20/11/2025	469.618	-2,06%	45,18	42,90	46,00	43,18
19/11/2025	367.472	0,18%	44,30	43,98	45,905	44,09
18/11/2025	426.309	-1,21%	43,39	42,00	44,48	44,01
17/11/2025	400.909	-2,81%	45,64	43,97	46,41	44,55
14/11/2025	500.134	1,44%	43,22	43,22	46,80	45,84
13/11/2025	530.780	-6,57%	47,65	44,85	48,25	45,19
12/11/2025	576.457	-3,26%	50,63	47,39	50,85	48,37
11/11/2025	663.291	-3,23%	51,03	49,75	51,75	50,00
10/11/2025	1.095.682	4,43%	50,55	50,00	52,179	51,67
07/11/2025	742.280	5,10%	47,00	45,78	49,51	49,48
06/11/2025	1.090.071	2,77%	48,00	45,44	49,59	47,08
04/11/2025	832.071	-6,30%	40,00	38,50	40,19	38,82
03/11/2025	826.502	1,89%	40,99	39,95	41,80	41,43
31/10/2025	519.727	7,17%	39,00	38,87	41,01	40,66
30/10/2025	422.862	-4,19%	39,04	37,85	39,50	37,94
29/10/2025	537.350	-0,33%	40,00	39,16	40,73	39,60
28/10/2025	345.535	-1,61%	40,40	39,71	41,12	39,73
27/10/2025	448.855	2,36%	40,00	39,75	40,95	40,38
24/10/2025	358.079	-0,40%	40,37	39,22	40,67	39,45
23/10/2025	483.474	1,62%	38,53	38,53	40,15	39,61
22/10/2025	491.499	-1,89%	39,32	38,30	39,92	38,98
21/10/2025	743.808	-3,33%	40,85	39,60	41,65	39,73
20/10/2025	486.480	-0,75%	42,24	41,01	42,58	41,10
17/10/2025	561.061	-3,88%	42,05	41,32	42,67	41,41
16/10/2025	668.614	-0,85%	43,87	42,14	44,75	43,08
15/10/2025	1.028.506	7,34%	42,36	41,13	44,10	43,45
14/10/2025	628.592	2,40%	38,34	37,55	42,00	40,48
13/10/2025	858.633	6,01%	37,85	37,675	40,789	39,53
10/10/2025	536.755	-5,69%	39,77	37,10	40,36	37,29
09/10/2025	560.962	4,49%	39,00	38,68	40,49	39,54
08/10/2025	546.321	-1,18%	38,50	37,82	39,22	37,84
07/10/2025	508.747	-0,26%	39,00	37,74	39,54	38,29
06/10/2025	620.024	2,73%	37,90	37,54	40,89	38,39
03/10/2025	517.895	-3,46%	38,87	37,30	39,19	37,37
02/10/2025	670.433	7,92%	36,81	36,63	38,86	38,71
01/10/2025	879.629	5,01%	33,89	33,845	35,935	35,87
30/09/2025	359.235	-3,56%	35,34	33,69	35,46	34,16
29/09/2025	327.624	0,91%	35,43	34,75	35,77	35,42
26/09/2025	597.002	-0,09%	34,99	34,73	35,275	35,10
25/09/2025	365.942	-3,28%	35,52	34,89	35,70	35,13
24/09/2025	376.939	-1,73%	37,06	35,43	37,29	36,32
23/09/2025	710.483	-1,99%	37,72	36,92	38,72	36,96
22/09/2025	1.080.690	3,12%	36,43	35,95	37,80	37,71
19/09/2025	2.407.847	-1,72%	37,34	36,51	37,66	36,57
18/09/2025	542.358	2,65%	37,00	36,79	37,73	37,21
17/09/2025	542.481	-0,22%	36,45	35,90	37,44	36,25
16/09/2025	682.674	-1,76%	36,92	35,93	36,925	36,33
15/09/2025	615.336	3,61%	35,86	35,82	37,28	36,98
12/09/2025	646.853	-2,38%	36,78	35,63	36,92	35,69
11/09/2025	598.863	6,93%	34,15	33,94	36,57	36,56
10/09/2025	633.210	-0,38%	34,99	34,04	35,87	34,19
09/09/2025	671.171	3,03%	33,30	33,18	34,75	34,32
08/09/2025	579.377	1,68%	32,82	32,78	33,76	33,31
05/09/2025	575.965	1,99%	32,64	32,37	33,57	32,76
04/09/2025	420.920	0,25%	31,74	30,92	32,205	32,12
03/09/2025	352.659	0,53%	31,87	31,49	32,43	32,04
02/09/2025	416.669	-2,30%	31,62	31,26	32,24	31,87
29/08/2025	395.657	-2,22%	33,10	32,42	33,465	32,62
28/08/2025	660.562	3,09%	32,76	32,76	33,74	33,36
27/08/2025	581.861	5,13%	30,76	30,76	32,42	32,36
26/08/2025	661.873	-0,97%	31,03	30,36	31,46	30,78
25/08/2025	295.867	-1,43%	31,40	30,87	31,53	31,08
22/08/2025	399.386	5,14%	30,11	30,11	31,69	31,53
21/08/2025	373.774	-0,73%	29,99	29,65	30,36	29,99
20/08/2025	367.595	-2,20%	30,62	30,06	30,75	30,21
19/08/2025	312.577	-2,56%	31,77	30,59	31,83	30,89
18/08/2025	463.445	2,13%	30,89	30,82	31,945	31,70
15/08/2025	469.367	1,64%	30,66	30,57	31,52	31,04
14/08/2025	495.162	-3,81%	31,15	30,16	31,62	30,54
13/08/2025	909.640	5,66%	30,05	29,90	31,92	31,75
12/08/2025	1.183.805	1,66%	29,53	28,835	30,26	30,05
11/08/2025	2.136.733	-10,56%	31,30	29,00	31,30	29,56
08/08/2025	504.181	-3,73%	34,00	32,17	34,43	33,05
07/08/2025	729.313	-5,87%	37,30	33,47	37,30	34,33
06/08/2025	1.047.059	4,77%	35,57	34,92	37,00	36,47
05/08/2025	1.670.900	28,88%	30,30	29,72	35,28	34,81