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 > >>
04/08/2025	806.731	4,93%	26,25	26,20	27,13	27,01
01/08/2025	643.286	-7,61%	27,50	25,59	27,50	25,74
31/07/2025	539.904	0,22%	28,20	27,70	28,67	27,86
30/07/2025	380.656	-2,32%	28,61	27,505	28,62	27,80
29/07/2025	329.218	-2,37%	29,42	28,26	29,59	28,46
28/07/2025	330.629	1,22%	29,07	28,53	29,73	29,15
25/07/2025	229.817	0,21%	28,88	28,75	29,37	28,80
24/07/2025	282.616	-0,28%	28,68	28,53	29,09	28,74
23/07/2025	523.062	0,14%	29,27	28,46	29,27	28,82
22/07/2025	623.975	-1,24%	29,18	28,62	29,48	28,78
21/07/2025	530.225	-1,29%	29,71	28,98	30,30	29,14
18/07/2025	336.222	1,30%	29,41	28,79	30,05	29,52
17/07/2025	363.317	2,43%	28,52	28,52	29,69	29,14
16/07/2025	325.284	0,60%	28,50	27,37	28,54	28,45
15/07/2025	356.977	-0,70%	28,84	28,26	29,11	28,28
14/07/2025	443.405	0,89%	28,16	27,89	28,85	28,48
11/07/2025	306.468	-4,47%	29,00	28,14	29,40	28,23
10/07/2025	278.462	-0,94%	30,07	29,125	30,17	29,55
09/07/2025	358.489	1,26%	29,80	29,39	30,36	29,83
08/07/2025	369.579	2,04%	29,28	28,93	29,68	29,46
07/07/2025	423.915	-1,13%	28,83	28,67	29,43	28,87
04/07/2025	357.045	-0,34%	29,10	28,75	29,25	29,20
03/07/2025	197.927	2,82%	28,70	28,70	29,24	29,20
02/07/2025	612.335	1,36%	28,22	28,18	29,26	28,40
01/07/2025	599.203	-1,89%	28,10	27,49	28,68	28,02
30/06/2025	377.681	1,06%	28,60	27,89	28,66	28,56
27/06/2025	668.711	1,36%	28,12	27,75	28,67	28,26
26/06/2025	428.643	0,18%	27,98	27,10	27,98	27,88
25/06/2025	362.628	-0,89%	28,20	27,73	28,38	27,83
24/06/2025	391.299	0,68%	28,50	28,06	28,76	28,08
23/06/2025	501.962	1,94%	27,07	26,75	27,91	27,89
20/06/2025	717.108	-1,62%	28,09	27,24	28,62	27,36
18/06/2025	486.498	-0,36%	27,77	27,41	28,15	27,81
17/06/2025	442.325	-0,85%	27,73	27,73	28,25	27,91
16/06/2025	513.388	5,12%	27,35	27,15	28,16	28,15
13/06/2025	437.942	-5,04%	27,80	26,75	27,985	26,78
12/06/2025	425.374	-2,35%	28,50	28,05	28,85	28,20
11/06/2025	481.916	-2,10%	29,66	28,87	29,82	28,88
10/06/2025	461.901	1,86%	28,97	28,97	29,74	29,50
09/06/2025	423.897	1,15%	29,06	28,56	29,28	28,96
06/06/2025	468.254	3,10%	28,54	28,07	28,87	28,63
05/06/2025	759.633	-7,03%	28,72	27,49	29,12	27,77
04/06/2025	301.123	-0,67%	30,00	29,66	30,15	29,87
03/06/2025	377.267	5,95%	28,40	28,11	30,18	30,07
02/06/2025	366.871	0,28%	28,07	27,14	28,49	28,38
30/05/2025	555.026	1,36%	27,95	27,54	28,48	28,30
29/05/2025	406.780	-1,24%	28,95	27,83	28,95	27,92
28/05/2025	317.281	-1,91%	28,74	28,21	28,90	28,27
27/05/2025	372.309	2,97%	28,91	28,20	29,06	28,82
23/05/2025	386.282	-3,91%	28,21	27,98	28,70	27,99
22/05/2025	374.179	1,22%	28,95	28,71	29,50	29,13
21/05/2025	382.262	-4,77%	29,76	28,69	30,00	28,78
20/05/2025	277.699	-0,40%	30,20	29,91	30,55	30,22
19/05/2025	258.027	-2,44%	30,31	29,86	30,555	30,34
16/05/2025	359.547	1,37%	30,67	30,31	31,17	31,10
15/05/2025	359.638	-1,73%	31,24	30,07	31,50	30,68
14/05/2025	337.341	-0,92%	31,59	30,87	32,00	31,22
13/05/2025	372.726	-0,32%	31,82	31,44	32,30	31,51
12/05/2025	467.050	8,36%	31,00	30,00	31,64	31,61
09/05/2025	501.951	-2,41%	30,10	28,64	30,62	29,17
08/05/2025	561.290	4,44%	28,72	28,62	30,37	29,89
07/05/2025	588.232	1,31%	28,31	27,605	29,11	28,62
06/05/2025	848.663	-13,77%	29,50	27,89	30,40	28,25
05/05/2025	561.742	0,61%	31,98	31,78	33,455	32,76
02/05/2025	407.653	3,43%	32,24	31,96	32,93	32,56
01/05/2025	275.871	1,88%	31,74	31,40	32,16	31,48
30/04/2025	340.823	-1,65%	30,08	29,61	31,03	30,90
29/04/2025	573.502	1,85%	30,85	30,85	31,77	31,42
28/04/2025	322.566	0,33%	30,89	30,28	31,04	30,85
25/04/2025	247.516	2,67%	29,77	29,64	30,81	30,75
24/04/2025	327.552	6,02%	28,25	28,25	30,06	29,95
23/04/2025	353.722	5,88%	28,49	27,93	29,88	28,25
22/04/2025	360.312	2,97%	26,18	26,10	27,13	26,68
21/04/2025	317.508	-5,37%	26,86	25,75	27,11	25,91
17/04/2025	299.648	-1,72%	27,89	27,12	27,95	27,38
16/04/2025	327.764	-0,82%	27,61	27,18	28,25	27,86
15/04/2025	368.740	1,81%	27,52	27,52	28,48	28,09
14/04/2025	483.900	-0,18%	28,65	27,03	28,65	27,59
11/04/2025	376.071	-2,06%	28,21	26,905	28,21	27,64
10/04/2025	357.676	-7,99%	29,48	27,50	30,00	28,22
09/04/2025	901.138	18,37%	25,83	25,77	31,72	30,67
08/04/2025	633.717	-7,92%	29,69	25,465	29,69	25,91
07/04/2025	831.132	-1,78%	26,96	25,57	30,085	28,14
04/04/2025	709.963	-8,26%	31,50	27,68	32,38	28,65
03/04/2025	355.729	-11,25%	33,01	30,895	33,34	31,23
02/04/2025	306.469	4,14%	32,91	32,85	35,32	35,19
01/04/2025	363.824	1,20%	33,25	32,77	33,87	33,79
31/03/2025	430.028	-2,28%	33,00	32,24	33,68	33,39
28/03/2025	399.892	-3,83%	35,12	33,46	35,25	34,17
27/03/2025	221.995	-3,19%	36,02	35,39	36,33	35,53
26/03/2025	235.363	-3,37%	37,94	36,46	37,94	36,70
25/03/2025	247.067	0,26%	38,04	37,50	38,12	37,98
24/03/2025	287.878	2,68%	37,50	37,34	38,01	37,88
21/03/2025	780.444	0,93%	35,87	35,75	37,09	36,89
20/03/2025	259.819	0,41%	35,81	35,81	37,13	36,55
19/03/2025	242.221	1,68%	35,89	35,89	37,01	36,40
18/03/2025	286.672	-2,90%	36,63	35,56	36,63	35,80
17/03/2025	363.489	1,96%	35,81	35,81	37,33	36,87
14/03/2025	434.151	2,38%	35,80	35,80	36,69	36,16
13/03/2025	377.186	-2,16%	35,97	35,02	36,09	35,32