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
21/10/2024	243.652	-1,43%	43,36	42,675	43,90	42,70
18/10/2024	238.825	-1,12%	44,05	43,20	44,80	43,32
17/10/2024	157.726	0,60%	43,65	43,29	43,97	43,81
16/10/2024	183.986	-1,02%	44,23	43,20	44,23	43,55
15/10/2024	258.278	0,32%	44,08	43,18	44,47	44,00
14/10/2024	282.212	-0,23%	44,00	43,61	44,43	43,86
11/10/2024	326.917	0,96%	43,96	43,535	44,45	43,96
10/10/2024	321.116	2,16%	41,99	41,89	43,60	43,54
09/10/2024	263.123	2,43%	41,66	41,66	43,21	42,62
08/10/2024	403.068	-0,26%	41,95	41,58	42,40	41,61
07/10/2024	343.816	-2,75%	42,89	41,40	42,90	41,72
04/10/2024	319.500	8,53%	40,70	40,70	42,93	42,90
03/10/2024	230.954	-0,75%	39,12	38,94	39,91	39,53
02/10/2024	308.266	3,11%	38,51	38,43	39,85	39,83
01/10/2024	314.111	-4,36%	40,38	38,40	40,38	38,63
30/09/2024	274.321	-1,51%	40,64	40,005	41,11	40,39
27/09/2024	387.914	-2,03%	42,07	40,77	42,52	41,01
26/09/2024	899.229	2,70%	40,99	39,84	42,01	41,86
25/09/2024	294.415	-0,85%	41,02	40,33	41,20	40,76
24/09/2024	227.423	0,05%	41,26	40,51	41,96	41,11
23/09/2024	514.384	-4,95%	43,27	39,22	43,27	41,09
20/09/2024	2.178.640	2,37%	42,38	42,22	43,88	43,23
19/09/2024	316.732	3,56%	41,78	40,99	42,24	42,23
18/09/2024	270.301	-0,46%	41,17	40,71	41,865	40,78
17/09/2024	284.139	1,21%	41,04	40,82	41,43	40,97
16/09/2024	272.396	0,37%	40,49	40,09	40,85	40,48
13/09/2024	373.906	0,40%	40,00	40,00	41,50	40,33
12/09/2024	395.871	1,16%	39,67	39,67	40,98	40,17
11/09/2024	554.766	5,16%	37,90	37,60	40,42	39,71
10/09/2024	408.750	-2,88%	39,00	37,26	39,16	37,76
09/09/2024	592.567	6,81%	36,92	36,92	39,36	38,88
06/09/2024	348.972	0,64%	36,33	35,70	36,60	36,40
05/09/2024	190.500	0,81%	35,87	35,72	36,68	36,17
04/09/2024	185.588	1,21%	35,05	34,96	35,96	35,88
03/09/2024	308.631	-5,29%	36,73	35,09	37,12	35,45
30/08/2024	309.281	0,24%	37,80	36,99	37,97	37,43
29/08/2024	214.546	3,06%	36,59	36,59	38,12	37,34
28/08/2024	209.748	-2,92%	37,11	35,87	37,26	36,23
27/08/2024	248.887	-0,35%	37,16	36,66	37,49	37,32
26/08/2024	515.150	-1,45%	38,06	37,14	38,43	37,45
23/08/2024	280.072	3,88%	36,98	36,85	38,80	38,00
22/08/2024	220.392	-2,06%	37,09	36,42	37,73	36,58
21/08/2024	259.460	-0,08%	37,39	36,82	37,54	37,35
20/08/2024	289.801	-1,58%	37,91	37,14	38,10	37,38
19/08/2024	247.859	1,15%	37,79	37,14	38,09	37,98
16/08/2024	292.460	2,54%	36,50	36,50	37,86	37,55
15/08/2024	354.248	0,91%	36,60	36,40	37,48	36,62
14/08/2024	336.558	1,06%	36,00	35,62	37,00	36,29
13/08/2024	544.821	5,87%	34,00	33,90	35,95	35,91
12/08/2024	555.250	4,14%	32,50	31,78	34,26	33,92
09/08/2024	1.285.872	11,92%	30,32	29,60	33,84	32,57
08/08/2024	706.207	5,05%	27,32	26,92	29,16	29,10
07/08/2024	569.018	-0,40%	28,64	27,61	29,06	27,70
06/08/2024	500.694	1,98%	27,45	27,08	27,84	27,81
05/08/2024	487.436	-4,95%	26,71	26,70	28,25	27,27
02/08/2024	698.004	-7,00%	28,00	27,88	29,32	28,69
01/08/2024	352.524	-6,88%	32,92	30,61	32,92	30,85
31/07/2024	410.210	4,18%	32,78	32,45	33,92	33,13
30/07/2024	226.942	-2,06%	32,47	31,47	32,80	31,80
29/07/2024	209.044	0,90%	32,57	32,01	32,75	32,47
26/07/2024	204.733	-0,31%	32,92	31,66	32,92	32,18
25/07/2024	287.009	4,23%	30,99	30,88	33,09	32,28
24/07/2024	381.809	-4,24%	32,25	30,95	32,40	30,97
23/07/2024	365.558	0,15%	32,40	32,23	33,17	32,34
22/07/2024	697.043	-1,61%	33,23	31,64	33,23	32,29
19/07/2024	261.549	-1,68%	33,40	32,51	33,40	32,82
18/07/2024	294.064	-1,88%	34,07	32,83	34,44	33,38
17/07/2024	195.961	-2,02%	34,05	33,51	34,84	34,02
16/07/2024	284.225	3,27%	33,96	33,28	34,78	34,72
15/07/2024	336.642	1,27%	33,47	33,04	33,90	33,62
12/07/2024	270.754	-0,27%	33,07	32,90	33,60	33,20
11/07/2024	535.273	6,15%	31,44	31,20	33,52	33,29
10/07/2024	446.561	-3,24%	32,40	31,06	32,42	31,36
09/07/2024	415.634	-6,52%	34,37	32,39	34,37	32,41
08/07/2024	347.095	-0,14%	34,72	34,22	35,00	34,67