DigitalOcean Holdings Inc (DOCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	583.946	-2,30%	34,86	33,54	34,80	34,04
18/05/2023	565.327	4,06%	34,37	33,63	35,02	34,84
17/05/2023	362.130	3,43%	32,555	32,27	33,59	33,48
16/05/2023	299.554	-2,12%	32,52	32,36	33,16	32,37
15/05/2023	614.124	2,26%	32,26	32,145	33,70	33,07
12/05/2023	395.490	0,19%	32,27	31,76	33,02	32,34
11/05/2023	521.028	-0,98%	32,69	31,871	32,91	32,28
10/05/2023	1.100.908	-2,45%	33,42	32,55	33,5903	32,60
09/05/2023	1.312.855	0,63%	32,48	31,50	34,81	33,42
08/05/2023	1.409.960	1,22%	33,33	32,78	33,78	33,21
05/05/2023	743.499	2,02%	32,37	32,2101	32,89	32,81
04/05/2023	828.418	2,65%	32,00	31,50	32,62	32,16
03/05/2023	835.492	1,29%	30,75	30,70	31,80	31,33
02/05/2023	623.582	-2,49%	31,82	30,57	31,95	30,93
01/05/2023	526.612	0,57%	31,37	30,907	31,89	31,72
28/04/2023	1.223.475	-3,84%	31,94	28,90	31,63	31,54
27/04/2023	646.841	2,60%	32,69	31,45	32,82	32,80
26/04/2023	570.974	2,30%	32,51	31,71	33,055	31,97
25/04/2023	1.328.572	-4,93%	31,43	30,52	32,30	31,25
24/04/2023	710.799	-4,97%	34,42	32,69	34,74	32,87
21/04/2023	440.551	3,53%	33,80	33,61	34,61	34,59
20/04/2023	748.132	-3,05%	34,86	33,09	34,25	33,41
19/04/2023	531.621	-2,27%	34,86	34,25	35,11	34,46
18/04/2023	441.762	1,94%	35,21	34,295	35,37	35,26
17/04/2023	1.238.862	3,87%	33,05	33,01	34,70	34,59
14/04/2023	897.558	-5,34%	34,70	32,78	35,235	33,30
13/04/2023	952.693	-1,07%	36,00	35,00	36,32	35,18
12/04/2023	866.002	-2,25%	37,49	35,46	37,96	35,56
11/04/2023	794.437	-0,74%	36,54	35,41	37,185	36,38
10/04/2023	682.905	-1,74%	36,51	36,13	37,09	36,65
06/04/2023	618.196	-1,01%	37,33	36,53	37,525	37,30
05/04/2023	733.818	-2,59%	38,88	36,9603	39,09	37,68
04/04/2023	695.889	0,55%	38,47	37,97	39,13	38,68
03/04/2023	900.099	-1,79%	39,05	37,54	39,265	38,47
31/03/2023	1.665.810	6,44%	36,67	36,44	39,65	39,17
30/03/2023	818.517	3,78%	36,00	35,8175	36,89	36,80
29/03/2023	536.557	1,75%	35,14	35,00	36,06	35,46
28/03/2023	962.277	0,06%	34,92	34,43	35,53	34,85
27/03/2023	1.045.199	-0,85%	35,31	34,50	36,395	34,83
24/03/2023	656.968	-1,01%	35,215	34,89	35,90	35,13
23/03/2023	961.170	2,93%	35,31	34,82	36,04	35,49
22/03/2023	612.991	-2,71%	35,35	34,48	36,0867	34,48
21/03/2023	676.412	2,10%	35,02	35,00	36,035	35,44
20/03/2023	861.268	1,85%	33,65	33,33	34,76	34,71
17/03/2023	1.533.578	-2,77%	33,78	32,24	34,80	34,08
16/03/2023	843.858	0,81%	34,62	34,30	38,05	35,05
15/03/2023	1.298.195	1,97%	33,64	33,495	34,91	34,77
14/03/2023	1.272.917	-0,41%	34,92	33,69	35,89	34,10
13/03/2023	1.072.994	3,76%	31,94	31,89	34,84	34,24
10/03/2023	1.290.478	-4,49%	34,21	32,50	35,29	33,00
09/03/2023	1.171.577	-6,11%	36,45	34,49	38,04	34,55
08/03/2023	880.967	2,82%	35,82	35,53	37,145	36,80
07/03/2023	889.861	2,64%	34,935	34,68	36,53	35,79
06/03/2023	627.317	-1,13%	35,36	34,75	36,0649	34,87
03/03/2023	873.225	5,60%	33,37	33,68	35,30	35,27
02/03/2023	772.699	5,20%	31,35	30,91	33,60	33,40
01/03/2023	750.832	-0,72%	32,04	31,62	32,73	31,75
28/02/2023	978.067	2,67%	31,01	31,50	33,115	31,98
27/02/2023	803.889	-0,92%	31,62	30,70	32,34	31,15
24/02/2023	907.256	-4,00%	31,90	30,88	32,60	31,44
23/02/2023	872.600	-1,80%	33,50	32,00	34,01	32,75
22/02/2023	975.580	-0,89%	32,54	32,54	34,50	33,35
21/02/2023	1.236.085	-4,76%	34,77	33,58	35,54	33,65
20/02/2023	1.925.321	-0,70%	35,75	34,73	37,08	35,33
17/02/2023	1.925.321	-0,70%	35,75	34,73	37,08	35,33
16/02/2023	2.274.394	7,82%	34,45	31,32	36,21	35,58
15/02/2023	1.671.205	7,81%	30,77	30,62	33,37	33,00
14/02/2023	550.473	5,66%	28,50	28,14	31,03	30,61
13/02/2023	438.819	4,85%	27,845	27,60	29,20	28,97
10/02/2023	419.999	-4,92%	28,625	27,37	29,06	27,63
09/02/2023	303.609	-3,30%	30,60	29,02	30,88	29,06
08/02/2023	541.923	-1,15%	30,45	29,95	31,10	30,05
07/02/2023	565.574	2,05%	29,56	28,11	30,53	30,40
06/02/2023	638.963	-3,90%	30,54	29,34	31,73	29,79
03/02/2023	905.384	-9,60%	32,99	30,755	33,2099	31,36
02/02/2023	909.057	10,23%	32,57	32,57	34,87	34,69
01/02/2023	555.921	7,22%	29,59	28,94	31,98	31,47
31/01/2023	348.709	0,96%	29,53	29,1575	29,9352	29,35
30/01/2023	326.973	-1,92%	29,34	28,50	29,875	29,07
27/01/2023	652.155	2,77%	28,45	28,50	29,94	29,64
26/01/2023	340.429	3,15%	28,85	27,625	29,02	28,84
25/01/2023	524.265	-1,52%	26,85	25,71	28,31	27,96
24/01/2023	238.325	-1,29%	28,27	28,07	29,26	28,39
23/01/2023	251.295	4,13%	27,84	27,47	28,805	28,76
20/01/2023	568.827	1,47%	26,78	26,53	27,88	26,84
19/01/2023	307.300	-5,06%	27,02	26,35	27,548	26,45
18/01/2023	667.662	0,29%	28,53	27,67	29,49	27,86
17/01/2023	376.908	0,33%	27,15	26,30	27,98	27,78
16/01/2023	357.692	1,36%	26,83	26,59	27,71	27,50
13/01/2023	357.692	1,36%	26,83	26,59	27,71	27,50
12/01/2023	362.436	1,61%	26,85	25,37	27,19	27,13
11/01/2023	325.830	1,64%	26,41	26,15	26,87	26,70
10/01/2023	449.260	4,08%	25,12	24,81	26,28	26,27
09/01/2023	420.499	3,78%	24,95	25,05	25,82	25,24
06/01/2023	479.579	0,00%	24,54	23,4644	24,89	24,32
05/01/2023	383.308	-6,96%	25,63	24,24	25,87	24,32
04/01/2023	405.655	2,31%	26,02	24,85	26,27	26,14
03/01/2023	739.442	0,31%	25,86	25,25	26,68	25,55
02/01/2023	545.834	-1,23%	24,99	24,68	25,61	25,00
30/12/2022	545.834	-1,23%	24,99	24,68	25,61	25,00