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 >
04/06/2025	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
12/03/2025	414.358	-0,47%	37,26	35,91	37,45	36,10
11/03/2025	308.690	-1,84%	36,38	35,51	37,47	36,27
10/03/2025	347.920	-7,37%	38,61	35,69	38,61	36,95
07/03/2025	330.094	-0,57%	39,77	38,19	40,44	39,89
06/03/2025	317.257	-3,42%	40,82	39,85	41,53	40,12
05/03/2025	308.300	2,77%	40,62	40,15	41,70	41,54
04/03/2025	490.569	0,17%	39,46	38,26	40,84	40,42
03/03/2025	422.940	-5,83%	43,22	39,95	43,22	40,35
28/02/2025	372.712	0,33%	42,36	41,50	43,65	42,85
27/02/2025	432.294	-2,80%	44,00	42,67	46,08	42,71
26/02/2025	480.326	7,62%	41,41	39,73	44,00	43,94
25/02/2025	796.591	9,85%	43,30	40,415	44,60	40,83
24/02/2025	826.247	-5,42%	39,31	36,25	39,32	37,17
21/02/2025	565.771	-8,69%	43,45	39,26	43,74	39,30
20/02/2025	387.127	-2,78%	43,89	41,93	44,20	43,04
19/02/2025	296.731	-5,18%	46,08	44,21	46,295	44,27
18/02/2025	327.458	4,90%	44,57	44,50	47,01	46,69
17/02/2025	255.396	0,00%	45,66	44,36	45,66	44,51
14/02/2025	255.396	-2,90%	45,66	44,36	45,66	44,51
13/02/2025	269.627	1,17%	45,42	44,45	45,90	45,84
12/02/2025	203.345	0,15%	44,52	44,52	45,71	45,31
11/02/2025	206.811	-1,50%	45,25	44,86	46,44	45,24
10/02/2025	268.315	2,57%	45,45	45,17	46,16	45,93
07/02/2025	372.814	1,80%	44,00	43,90	45,79	44,78
06/02/2025	311.034	2,42%	43,26	42,82	44,00	43,99
05/02/2025	378.627	5,22%	40,83	40,83	43,21	42,95
04/02/2025	291.662	1,44%	40,58	40,32	41,16	40,82
03/02/2025	405.427	-2,99%	40,07	38,67	40,81	40,24
31/01/2025	349.191	-0,53%	42,06	40,87	42,60	41,48
30/01/2025	295.865	-0,26%	42,04	41,37	42,44	41,70
29/01/2025	283.286	-0,38%	41,87	40,49	42,22	41,81
28/01/2025	358.711	4,56%	40,50	39,78	42,80	41,97
27/01/2025	424.144	-0,10%	39,41	38,62	41,83	40,14
24/01/2025	418.163	3,74%	40,00	39,20	41,83	40,18
23/01/2025	284.592	1,20%	37,91	37,49	38,76	38,73
22/01/2025	332.354	2,71%	37,50	37,26	38,69	38,27
21/01/2025	236.677	3,13%	36,80	36,49	37,48	37,26
20/01/2025	271.083	0,00%	35,70	34,91	36,34	36,13
17/01/2025	271.083	2,44%	35,70	34,91	36,34	36,13
16/01/2025	298.445	3,01%	35,88	35,14	36,98	35,27
15/01/2025	275.121	2,03%	34,57	33,96	34,91	34,24
14/01/2025	265.848	0,24%	33,80	33,02	34,13	33,56