DigitalOcean Holdings Inc (DOCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	539.101	6,75%	24,055	23,88	25,33	25,31
28/12/2022	387.993	0,17%	23,55	23,395	23,98	23,71
27/12/2022	479.317	-4,12%	24,395	23,585	24,49	23,73
23/12/2022	86.732	-2,39%	25,20	24,50	25,21	24,763
22/12/2022	484.607	-2,20%	25,50	24,42	25,5599	25,37
21/12/2022	505.089	-2,30%	26,67	25,94	27,10	25,94
20/12/2022	441.934	0,53%	26,16	25,70	27,12	26,55
19/12/2022	572.993	-6,28%	28,385	26,125	28,50	26,41
16/12/2022	543.651	0,10%	27,97	27,39	28,29	28,1791
15/12/2022	729.407	-6,07%	29,02	27,815	29,425	28,15
14/12/2022	602.170	2,53%	29,19	29,00	30,48	29,97
13/12/2022	932.631	0,38%	31,47	28,56	31,11	29,23
12/12/2022	687.425	-0,89%	29,35	28,605	29,50	29,12
09/12/2022	419.494	-1,01%	28,07	29,09	30,33	29,40
08/12/2022	542.089	6,87%	28,07	28,055	30,23	29,70
07/12/2022	655.315	-2,63%	28,51	27,72	29,91	27,79
06/12/2022	2.036.561	-1,48%	28,96	28,12	29,16	28,54
05/12/2022	2.222.237	-6,06%	30,42	28,535	30,825	28,97
02/12/2022	2.159.374	1,78%	29,04	28,88	30,925	30,84
01/12/2022	1.997.081	1,58%	29,81	28,885	30,58	30,30
30/11/2022	2.655.653	3,02%	27,43	27,285	29,92	28,34
29/11/2022	1.798.054	-0,87%	28,16	27,03	28,2857	27,51
28/11/2022	1.984.833	0,22%	28,12	27,06	27,92	27,76
25/11/2022	881.238	0,78%	28,12	27,57	28,00	28,3899
24/11/2022	2.016.609	4,68%	27,535	26,68	28,39	28,17
23/11/2022	2.016.609	4,68%	27,535	26,68	28,39	28,17
22/11/2022	1.717.214	-2,68%	27,535	26,42	27,65	26,91
21/11/2022	2.184.194	-2,19%	27,64	27,21	28,24	27,65
18/11/2022	2.007.679	-0,95%	29,09	27,76	29,5092	28,27
17/11/2022	2.971.586	-6,33%	31,42	28,38	29,71	28,54
16/11/2022	1.512.783	-5,90%	31,42	30,185	31,6357	30,47
15/11/2022	2.140.001	4,57%	32,78	32,075	33,07	32,355
14/11/2022	732.508	-6,36%	32,78	30,87	33,02	30,94
11/11/2022	1.141.460	10,98%	29,80	29,60	33,3676	33,04
10/11/2022	1.221.542	11,37%	26,35	28,00	29,80	29,77
09/11/2022	1.108.912	-5,12%	26,35	26,39	28,81	26,70
08/11/2022	2.984.641	-4,39%	26,35	26,00	28,72	28,11
07/11/2022	1.745.912	-3,15%	31,87	28,25	30,678	29,56
04/11/2022	1.158.909	-3,65%	31,87	29,00	32,23	30,59
03/11/2022	689.100	-1,05%	31,87	31,00	32,663	31,715
02/11/2022	985.233	-9,16%	34,34	31,75	35,11	32,05
01/11/2022	476.091	-1,78%	37,30	35,26	38,10	35,28
31/10/2022	446.918	-1,54%	36,35	35,43	36,645	35,92
28/10/2022	898.122	-1,86%	37,04	34,30	36,75	36,42
27/10/2022	335.344	2,56%	37,04	36,585	37,75	37,115
26/10/2022	847.182	-5,53%	36,98	35,63	38,24	36,19
25/10/2022	750.606	5,45%	36,98	36,67	38,70	38,31
24/10/2022	396.052	-0,41%	36,00	35,76	36,84	36,33
21/10/2022	761.583	0,03%	36,00	34,89	36,49	36,48
20/10/2022	488.643	0,36%	36,46	36,0137	37,97	36,46
19/10/2022	348.984	-3,35%	36,86	35,77	37,59	36,33
18/10/2022	393.218	2,29%	35,07	37,1224	38,81	37,55
17/10/2022	811.018	9,48%	35,07	35,3701	37,46	36,71
14/10/2022	440.285	-3,14%	35,63	33,49	35,8999	33,60
13/10/2022	773.172	-0,09%	35,63	31,42	34,94	34,69
12/10/2022	478.911	-2,55%	35,63	33,90	35,4446	34,72
11/10/2022	601.265	0,31%	35,94	34,20	36,45	35,63
10/10/2022	582.412	-3,79%	36,94	34,1546	37,205	35,52
07/10/2022	467.296	-7,88%	38,25	35,895	38,40	36,50
06/10/2022	242.633	-0,79%	41,40	39,29	41,40	39,685
05/10/2022	638.777	-0,77%	40,10	38,20	40,23	40,00
04/10/2022	855.837	8,92%	38,25	38,25	40,67	40,31
03/10/2022	485.007	2,32%	36,17	35,38	37,36	37,01
30/09/2022	393.757	-0,28%	36,19	35,85	38,48	36,17
29/09/2022	570.408	-5,08%	37,18	35,05	37,27	36,28
28/09/2022	593.423	-0,28%	37,61	36,65	38,69	37,724
27/09/2022	327.736	4,02%	37,30	36,84	38,555	37,78
26/09/2022	535.818	-1,33%	37,09	36,08	38,63	36,30
23/09/2022	722.137	-5,16%	40,74	35,87	39,03	36,79
22/09/2022	473.983	-5,39%	40,74	38,70	41,02	38,79
21/09/2022	551.395	-0,65%	41,84	40,81	42,94	41,00
20/09/2022	367.145	0,76%	40,77	40,49	42,165	41,27
19/09/2022	641.795	-1,44%	41,43	39,81	42,00	40,96
16/09/2022	826.015	-5,85%	42,47	41,31	43,38	41,56
15/09/2022	614.999	-1,28%	43,94	43,71	45,62	44,14
14/09/2022	964.338	4,29%	42,97	42,59	44,81	44,71
13/09/2022	806.160	-7,01%	43,58	42,17	43,88	42,87
12/09/2022	396.624	4,58%	44,51	44,51	46,12	46,10
09/09/2022	570.132	7,68%	39,86	42,58	44,26	45,00
08/09/2022	424.468	3,29%	39,86	39,24	41,80	41,79
07/09/2022	429.600	4,09%	38,79	38,53	40,59	40,46
06/09/2022	737.177	1,20%	38,74	38,165	40,04	38,87
05/09/2022	554.123	3,05%	39,03	37,575	39,18	39,50
02/09/2022	554.123	3,05%	39,03	37,575	39,18	39,50
01/09/2022	872.055	-8,93%	42,54	36,901	41,24	38,33
31/08/2022	379.624	-0,10%	42,54	41,87	43,79	42,09
30/08/2022	480.672	-2,88%	44,08	41,28	44,18	42,13
29/08/2022	326.635	-2,10%	43,56	42,94	44,93	43,38
26/08/2022	454.318	-3,95%	46,67	44,21	46,69	44,31
25/08/2022	335.938	0,66%	46,67	45,665	47,275	46,13
24/08/2022	617.125	5,37%	44,06	43,68	46,02	45,89
23/08/2022	434.789	3,79%	42,805	42,30	44,20	43,55
22/08/2022	525.716	-3,25%	45,48	41,51	42,84	41,96
19/08/2022	534.353	-4,51%	45,48	43,01	44,745	43,37
18/08/2022	380.112	-0,57%	45,48	45,05	46,22	45,42
17/08/2022	579.958	-5,13%	48,08	45,12	47,55	45,68
16/08/2022	507.442	-1,05%	48,08	46,64	50,26	48,18
15/08/2022	423.723	-0,14%	47,87	47,19	49,07	48,69
12/08/2022	594.373	2,90%	47,97	47,45	49,175	48,90
11/08/2022	1.316.654	-9,78%	53,25	47,44	53,19	47,52