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 > >>
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
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