DigitalOcean Holdings Inc (DOCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	429.896	3,05%	22,465	21,85	23,15	22,99
05-10-2023	431.292	-0,36%	22,465	21,79	22,56	22,31
04-10-2023	746.039	-2,74%	23,20	22,105	23,46	22,39
03-10-2023	411.436	-1,51%	23,87	22,93	24,88	23,56
02-10-2023	484.059	-0,46%	23,78	23,35	24,20	23,92
29-09-2023	368.562	0,92%	24,35	23,84	24,58	24,03
28-09-2023	456.647	2,01%	23,19	22,96	24,24	23,81
27-09-2023	678.360	0,86%	24,05	22,82	24,275	23,34
26-09-2023	608.248	-4,06%	24,05	23,13	24,275	23,14
25-09-2023	566.324	-0,41%	24,00	23,725	24,42	24,12
22-09-2023	668.295	1,09%	24,48	23,845	24,65	24,22
21-09-2023	1.148.296	-0,54%	23,73	23,62	24,7599	23,96
20-09-2023	349.024	0,84%	23,93	23,82	24,27	24,09
19-09-2023	623.183	-0,67%	23,89	23,61	24,17	23,89
18-09-2023	472.027	-1,11%	24,14	23,82	24,30	24,05
15-09-2023	646.021	-3,45%	25,10	24,24	25,15	24,32
14-09-2023	552.971	0,48%	25,34	24,71	25,51	25,19
13-09-2023	551.864	0,89%	24,97	24,6585	25,35	25,07
12-09-2023	1.130.696	-4,61%	25,67	24,62	25,5804	24,85
11-09-2023	1.338.507	0,82%	27,07	25,84	27,27	27,07
08-09-2023	2.047.780	1,02%	25,05	24,8643	27,12	26,85
07-09-2023	1.384.472	2,86%	26,45	24,94	26,95	26,58
06-09-2023	911.119	-2,53%	26,45	25,7101	26,6399	25,84
05-09-2023	1.067.069	-0,93%	26,55	25,94	26,725	26,51
04-09-2023	1.742.859	-1,07%	27,42	26,73	27,77	26,76
01-09-2023	1.742.859	-1,07%	27,42	26,73	27,77	26,76
31-08-2023	840.109	-3,29%	27,95	27,05	28,34	27,05
30-08-2023	874.853	-0,14%	27,95	27,75	28,9599	27,97
29-08-2023	897.271	-1,03%	29,175	27,77	28,46	28,01
28-08-2023	1.281.741	-1,94%	29,175	28,00	29,24	28,30
25-08-2023	4.166.930	-7,97%	32,85	26,91	29,62	29,00
24-08-2023	602.777	-3,82%	32,85	31,15	32,87	31,51
23-08-2023	442.341	1,49%	32,20	32,05	32,92	32,76
22-08-2023	296.785	-0,37%	32,80	31,90	33,06	32,28
21-08-2023	460.812	-0,98%	32,76	31,95	32,82	32,40
18-08-2023	509.336	1,49%	31,84	31,71	32,93	32,72
17-08-2023	711.232	-3,70%	33,51	32,08	33,59	32,24
16-08-2023	663.519	-3,57%	35,645	33,42	35,03	33,48
15-08-2023	679.044	-3,90%	35,645	34,46	35,82	34,72
14-08-2023	581.419	0,95%	35,645	35,24	36,665	36,13
11-08-2023	1.020.062	2,23%	35,21	35,052	36,85	35,79
10-08-2023	1.150.325	-2,51%	36,25	34,83	36,4601	35,01
09-08-2023	1.038.491	-0,44%	35,78	34,69	36,26	35,91
08-08-2023	983.560	1,32%	34,96	34,47	36,16	36,07
07-08-2023	1.256.727	3,67%	47,20	34,61	36,4299	36,40
04-08-2023	6.403.851	-24,79%	47,20	34,30	38,30	35,11
03-08-2023	1.554.243	-0,68%	47,20	46,1181	48,40	46,68
02-08-2023	923.445	-2,89%	47,20	45,63	47,60	47,00
01-08-2023	804.058	-2,26%	48,64	48,00	49,50	48,40
31-07-2023	580.260	2,55%	48,46	48,39	49,60	49,52
28-07-2023	434.921	3,96%	47,38	47,31	48,92	48,29
27-07-2023	409.585	-0,66%	48,24	45,89	47,98	46,45
26-07-2023	764.541	-4,06%	48,24	45,9633	48,28	46,76
25-07-2023	590.989	4,10%	47,40	47,18	48,7785	48,74
24-07-2023	524.053	-3,98%	49,08	46,79	49,28	46,82
21-07-2023	539.422	0,45%	49,50	48,24	50,05	48,76
20-07-2023	598.077	-2,73%	49,00	47,83	49,57	48,54
19-07-2023	612.817	0,36%	50,71	49,28	51,69	49,90
18-07-2023	719.157	2,14%	48,70	48,42	50,23	49,72
17-07-2023	715.345	4,40%	46,65	46,22	49,04	48,68
14-07-2023	547.978	-4,88%	49,14	46,31	49,59	46,63
13-07-2023	587.398	2,30%	48,50	48,25	49,685	49,02
12-07-2023	632.945	2,02%	48,08	46,58	48,43	47,92
11-07-2023	634.231	-0,32%	45,95	46,41	48,14	46,97
10-07-2023	959.079	2,15%	45,95	44,305	47,13	47,12
07-07-2023	1.365.191	2,31%	45,21	45,185	47,17	46,13
06-07-2023	2.869.253	13,38%	39,855	39,17	45,4039	45,09
05-07-2023	407.895	0,56%	39,99	38,96	40,17	39,77
04-07-2023	388.046	-2,84%	39,99	39,10	40,27	39,00
03-07-2023	381.411	-1,42%	39,99	39,10	40,27	39,57
30-06-2023	364.796	2,48%	39,99	39,83	40,62	40,14
29-06-2023	438.773	-1,41%	40,01	38,85	40,26	39,17
28-06-2023	585.669	0,94%	38,21	39,17	40,805	39,73
27-06-2023	673.341	4,40%	38,21	37,71	39,465	39,36
26-06-2023	582.746	-2,38%	38,75	37,39	39,35	37,70
23-06-2023	546.541	-1,08%	39,15	38,09	39,155	38,62
22-06-2023	1.163.727	-5,66%	39,15	38,60	40,06	39,04
21-06-2023	621.193	-3,61%	42,60	40,97	42,945	41,38
20-06-2023	676.341	-1,85%	43,34	42,69	44,23	42,93
19-06-2023	956.271	-4,75%	46,04	43,55	46,35	43,741
16-06-2023	956.271	-4,75%	46,04	43,55	46,35	43,741
15-06-2023	726.191	-0,56%	45,625	45,35	46,3199	45,92
14-06-2023	753.766	-1,20%	46,55	44,99	47,23	46,18
13-06-2023	1.231.529	4,12%	43,50	44,89	47,23	46,74
12-06-2023	605.070	2,37%	43,50	43,2963	44,91	44,89
09-06-2023	428.406	2,48%	43,50	43,245	44,77	43,85
08-06-2023	500.973	0,21%	44,03	41,7801	43,02	42,79
07-06-2023	1.481.462	-4,43%	41,185	42,34	44,74	42,70
06-06-2023	1.394.967	5,98%	41,185	41,9867	45,473	44,68
05-06-2023	857.955	1,74%	41,185	40,70	42,1704	42,16
02-06-2023	1.050.387	4,52%	39,20	40,095	41,47	41,44
01-06-2023	781.998	1,28%	39,20	37,88	40,19	39,65
31-05-2023	662.264	2,22%	36,77	35,91	37,148	39,15
30-05-2023	662.264	2,22%	36,77	35,91	37,148	36,80
29-05-2023	782.359	4,99%	34,88	34,465	36,89	36,00
26-05-2023	782.359	4,99%	34,88	34,465	36,89	36,00
25-05-2023	392.524	0,09%	34,88	33,52	35,10	34,29
24-05-2023	418.259	-1,21%	34,05	33,96	34,545	34,26
23-05-2023	638.689	-0,83%	34,72	34,15	35,5862	34,68
22-05-2023	660.503	2,73%	34,86	33,69	35,35	34,97