DigitalOcean Holdings Inc (DOCN)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 13/01/2025 |
210.758 |
-1,59%
|
33,35
|
33,10
|
33,89
|
33,48
|
| 10/01/2025 |
268.337 |
-1,33%
|
33,73
|
32,95
|
34,22
|
34,02
|
| 09/01/2025 |
291.454 |
-0,70%
|
34,35
|
34,01
|
35,17
|
34,48
|
| 08/01/2025 |
317.733 |
-1,29%
|
34,30
|
34,14
|
35,15
|
34,48
|
| 07/01/2025 |
291.775 |
-1,88%
|
35,96
|
34,64
|
36,15
|
34,93
|
| 06/01/2025 |
159.759 |
-0,34%
|
36,07
|
35,44
|
36,58
|
35,60
|
| 03/01/2025 |
166.690 |
4,26%
|
34,50
|
34,22
|
35,93
|
35,72
|
| 02/01/2025 |
193.787 |
0,56%
|
34,68
|
33,80
|
34,75
|
34,26
|
| 31/12/2024 |
193.324 |
-0,29%
|
34,43
|
33,99
|
34,74
|
34,07
|
| 30/12/2024 |
191.693 |
-2,15%
|
34,16
|
33,61
|
34,49
|
34,17
|
| 27/12/2024 |
219.926 |
-2,81%
|
35,75
|
34,58
|
35,75
|
34,92
|
| 26/12/2024 |
146.920 |
0,98%
|
35,33
|
35,21
|
36,19
|
35,93
|
| 24/12/2024 |
80.332 |
-0,28%
|
35,68
|
35,35
|
35,74
|
35,58
|
| 23/12/2024 |
180.018 |
-0,06%
|
35,70
|
35,34
|
36,10
|
35,68
|
| 20/12/2024 |
748.510 |
0,71%
|
34,61
|
34,59
|
36,40
|
35,70
|
| 19/12/2024 |
303.678 |
1,90%
|
35,72
|
34,67
|
36,00
|
35,45
|
| 18/12/2024 |
375.644 |
-7,87%
|
38,18
|
34,76
|
38,18
|
34,79
|
| 17/12/2024 |
295.366 |
-0,03%
|
37,50
|
37,35
|
38,53
|
37,76
|
| 16/12/2024 |
191.623 |
-0,94%
|
38,14
|
37,64
|
38,62
|
37,77
|
| 13/12/2024 |
192.849 |
-3,15%
|
39,35
|
37,82
|
39,50
|
38,13
|
| 12/12/2024 |
155.586 |
2,50%
|
38,15
|
38,15
|
39,39
|
39,37
|
| 11/12/2024 |
203.275 |
0,31%
|
38,68
|
38,14
|
39,54
|
38,41
|
| 10/12/2024 |
219.650 |
-1,90%
|
39,06
|
37,99
|
39,38
|
38,29
|
| 09/12/2024 |
240.578 |
-2,84%
|
40,62
|
38,97
|
41,30
|
39,03
|
| 06/12/2024 |
165.804 |
1,59%
|
40,19
|
40,00
|
41,07
|
40,17
|
| 05/12/2024 |
178.227 |
-1,03%
|
39,98
|
39,45
|
40,20
|
39,54
|
| 04/12/2024 |
278.278 |
2,73%
|
39,50
|
39,49
|
40,69
|
39,95
|
| 03/12/2024 |
208.942 |
-0,94%
|
39,00
|
38,19
|
39,17
|
38,89
|
| 02/12/2024 |
240.062 |
3,10%
|
38,38
|
38,38
|
40,35
|
39,26
|
| 29/11/2024 |
112.540 |
0,53%
|
38,04
|
37,86
|
38,46
|
38,08
|
| 28/11/2024 |
283.777 |
-0,21%
|
38,70
|
37,65
|
38,95
|
37,88
|
| 27/11/2024 |
148.471 |
-2,14%
|
38,77
|
37,70
|
38,85
|
37,88
|
| 26/11/2024 |
181.349 |
-2,05%
|
39,29
|
38,60
|
39,38
|
38,71
|
| 25/11/2024 |
380.933 |
-0,20%
|
40,00
|
39,33
|
41,04
|
39,52
|
| 22/11/2024 |
247.718 |
1,88%
|
39,18
|
39,18
|
39,84
|
39,60
|
| 21/11/2024 |
231.585 |
3,57%
|
38,01
|
37,61
|
39,46
|
38,87
|
| 20/11/2024 |
191.039 |
-1,29%
|
38,25
|
36,90
|
38,25
|
37,53
|
| 19/11/2024 |
356.476 |
4,42%
|
35,98
|
35,71
|
38,12
|
38,02
|
| 18/11/2024 |
235.150 |
-1,19%
|
36,85
|
36,28
|
37,23
|
36,41
|
| 15/11/2024 |
449.865 |
-3,91%
|
38,34
|
36,23
|
38,34
|
36,85
|
| 14/11/2024 |
176.982 |
0,76%
|
38,30
|
38,05
|
39,04
|
38,35
|
| 13/11/2024 |
323.557 |
-0,86%
|
38,55
|
38,03
|
40,22
|
38,06
|
| 12/11/2024 |
218.342 |
-2,54%
|
38,91
|
38,16
|
39,52
|
38,39
|
| 11/11/2024 |
262.376 |
2,31%
|
38,78
|
37,49
|
39,64
|
39,39
|
| 08/11/2024 |
395.437 |
-0,70%
|
38,45
|
37,88
|
38,76
|
38,50
|
| 07/11/2024 |
339.946 |
-0,13%
|
39,30
|
38,21
|
39,76
|
38,77
|
| 06/11/2024 |
577.486 |
8,28%
|
36,95
|
36,60
|
38,84
|
38,82
|
| 05/11/2024 |
382.479 |
1,47%
|
35,37
|
34,68
|
35,89
|
35,85
|
| 04/11/2024 |
644.951 |
-13,47%
|
38,02
|
35,14
|
38,28
|
35,33
|
| 01/11/2024 |
489.007 |
3,16%
|
40,01
|
39,70
|
41,36
|
40,83
|
| 31/10/2024 |
307.111 |
-3,35%
|
40,76
|
39,56
|
41,00
|
39,58
|
| 30/10/2024 |
236.287 |
-0,66%
|
41,15
|
40,86
|
41,46
|
40,95
|
| 29/10/2024 |
229.726 |
0,81%
|
40,55
|
40,53
|
41,25
|
41,22
|
| 28/10/2024 |
258.829 |
-0,37%
|
41,61
|
40,45
|
41,71
|
40,89
|
| 25/10/2024 |
165.354 |
-0,44%
|
40,99
|
40,52
|
41,63
|
41,04
|
| 24/10/2024 |
211.190 |
0,34%
|
41,27
|
40,86
|
41,82
|
41,22
|
| 23/10/2024 |
201.195 |
-2,00%
|
41,92
|
40,57
|
42,03
|
41,08
|
| 22/10/2024 |
212.230 |
-1,83%
|
42,36
|
41,90
|
42,60
|
41,92
|
