BiG | O banco que entende os seus valores.

DocuSign Inc (DOCU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/08/2025	498.741	2,09%	74,65	74,46	75,40	75,38
01/08/2025	758.484	-2,38%	74,89	73,15	74,89	73,84
31/07/2025	675.699	-2,98%	78,38	75,60	78,38	75,64
30/07/2025	610.733	-2,40%	79,88	77,36	79,98	77,96
29/07/2025	450.001	-0,63%	81,00	79,43	81,30	79,88
28/07/2025	554.733	0,65%	79,95	79,665	81,14	80,39
25/07/2025	665.128	-0,57%	80,83	79,60	80,83	79,87
24/07/2025	742.971	-1,33%	81,14	79,62	81,72	80,33
23/07/2025	631.166	0,04%	81,62	80,08	81,71	81,41
22/07/2025	702.240	2,57%	79,34	78,86	81,64	81,38
21/07/2025	1.019.374	-0,04%	79,77	78,28	80,72	79,34
18/07/2025	722.035	2,25%	78,24	77,37	79,38	79,37
17/07/2025	1.162.991	0,62%	77,20	76,41	77,78	77,62
16/07/2025	828.354	1,81%	76,26	75,50	77,405	77,14
15/07/2025	1.131.617	-0,58%	76,50	75,77	77,55	75,77
14/07/2025	1.046.489	3,62%	74,54	74,21	76,68	76,21
11/07/2025	1.140.939	-3,68%	75,75	73,28	75,86	73,55
10/07/2025	1.182.890	-4,05%	79,06	75,99	79,13	76,36
09/07/2025	720.463	2,09%	78,11	77,55	79,80	79,58
08/07/2025	761.426	0,40%	78,00	77,27	78,365	77,95
07/07/2025	955.652	-1,75%	78,52	77,15	79,15	77,64
04/07/2025	1.338.339	0,04%	77,00	76,99	79,207	79,02
03/07/2025	640.064	2,42%	77,00	77,00	79,18	79,02
02/07/2025	781.766	-0,27%	76,87	76,22	77,36	77,15
01/07/2025	1.083.772	-0,68%	77,54	76,49	78,14	77,36
30/06/2025	1.094.895	1,86%	77,05	76,75	77,98	77,89
27/06/2025	1.364.043	1,22%	75,82	75,50	76,81	76,47
26/06/2025	755.013	0,72%	75,10	74,51	76,07	75,55
25/06/2025	717.951	-0,83%	75,94	74,73	76,03	75,01
24/06/2025	754.557	2,33%	74,95	74,40	75,97	75,64
23/06/2025	1.065.810	-1,61%	74,90	73,61	75,26	73,92
20/06/2025	2.760.262	-0,16%	74,28	73,90	75,73	75,13
18/06/2025	1.255.400	0,59%	74,71	74,25	75,68	75,25
17/06/2025	1.059.367	-1,15%	74,87	74,78	76,25	74,81
16/06/2025	1.050.834	2,19%	74,37	74,37	76,31	75,68
13/06/2025	1.034.032	-2,57%	75,42	73,62	75,60	74,06
12/06/2025	1.106.082	-0,30%	76,08	75,82	77,97	76,01
11/06/2025	1.322.030	-1,04%	77,25	75,80	77,25	76,24
10/06/2025	1.675.433	-1,96%	78,48	76,55	78,54	77,04
09/06/2025	2.356.042	4,38%	75,61	74,855	79,27	78,58
06/06/2025	5.460.955	-18,97%	76,99	74,85	78,39	75,28
05/06/2025	2.153.732	-1,00%	94,10	92,37	94,66	92,90
04/06/2025	1.642.160	2,43%	92,00	91,47	93,97	93,84
03/06/2025	919.078	2,70%	89,45	88,90	91,69	91,61
02/06/2025	660.232	0,67%	88,30	86,48	89,27	89,20
30/05/2025	3.294.801	3,38%	85,70	84,82	88,95	88,61
29/05/2025	642.849	-0,14%	86,14	84,37	86,37	85,71
28/05/2025	753.643	-0,49%	86,00	85,61	87,50	85,83
27/05/2025	690.555	1,94%	86,32	85,18	86,49	86,25
23/05/2025	552.737	-2,22%	84,51	84,51	85,65	84,61
22/05/2025	565.244	1,29%	85,57	84,68	87,21	86,53
21/05/2025	697.078	-4,79%	88,50	85,28	88,71	85,43
20/05/2025	724.461	-1,73%	90,64	88,80	90,75	89,73
19/05/2025	546.871	-1,20%	90,89	90,50	92,00	91,31
16/05/2025	958.365	2,07%	90,85	90,85	92,95	92,42
15/05/2025	558.126	0,31%	89,85	88,52	90,63	90,55
14/05/2025	642.313	-0,08%	90,26	89,66	92,07	90,27
13/05/2025	725.634	2,82%	88,05	87,68	90,66	90,34
12/05/2025	679.270	5,49%	86,18	85,60	88,06	87,86
09/05/2025	314.062	-1,01%	84,50	82,95	84,84	83,29
08/05/2025	526.262	2,31%	83,23	83,19	85,15	84,14
07/05/2025	833.846	0,72%	82,24	81,12	83,21	82,24
06/05/2025	402.308	-0,96%	81,00	80,59	82,70	81,65
05/05/2025	339.555	0,38%	81,15	81,15	83,76	82,44
02/05/2025	543.564	1,58%	81,62	81,11	82,57	82,13
01/05/2025	659.247	-1,10%	82,40	80,78	83,36	80,85
30/04/2025	922.220	-0,63%	80,12	79,69	81,80	81,75
29/04/2025	395.898	0,29%	81,69	81,69	82,79	82,27
28/04/2025	506.132	-0,94%	82,21	81,25	83,59	82,03
25/04/2025	389.611	1,40%	81,63	81,45	83,325	82,81
24/04/2025	738.029	4,69%	78,24	78,24	82,50	81,67
23/04/2025	576.493	5,13%	78,00	77,63	80,58	78,01
22/04/2025	606.880	3,21%	73,03	72,90	74,64	74,20
21/04/2025	496.309	-4,68%	75,12	71,30	75,12	71,89
17/04/2025	441.252	-1,27%	77,00	74,98	77,02	75,42
16/04/2025	742.693	-1,42%	76,65	75,32	78,56	76,39
15/04/2025	881.356	2,96%	75,46	75,46	77,77	77,49
14/04/2025	717.291	1,22%	76,07	74,42	76,975	75,26
11/04/2025	656.088	1,54%	73,17	71,77	74,68	74,35
10/04/2025	770.752	-6,83%	75,85	71,45	76,325	73,22
09/04/2025	1.194.259	11,71%	69,48	69,48	79,10	78,59
08/04/2025	1.046.651	-2,22%	74,28	69,31	75,69	70,35
07/04/2025	1.637.336	-0,36%	68,75	67,30	74,42	71,95
04/04/2025	1.183.495	-6,67%	74,22	70,59	74,70	72,21
03/04/2025	883.594	-7,23%	79,99	76,86	80,72	77,37
02/04/2025	673.506	0,86%	81,30	81,30	84,26	83,40
01/04/2025	743.533	1,58%	81,47	79,80	82,93	82,69
31/03/2025	1.358.349	-2,14%	81,13	80,14	81,82	81,40
28/03/2025	632.118	-2,89%	85,13	82,59	85,57	83,18
27/03/2025	891.590	-1,44%	86,55	85,44	86,90	85,655
26/03/2025	700.849	-2,77%	89,44	86,12	89,45	86,91
25/03/2025	694.458	0,44%	89,10	88,93	90,75	89,39
24/03/2025	865.629	1,07%	88,97	88,17	89,73	89,00
21/03/2025	2.932.618	3,47%	83,94	83,94	88,36	88,06
20/03/2025	822.748	-0,58%	84,86	84,59	87,49	85,11
19/03/2025	1.040.184	0,71%	84,70	82,365	86,20	85,61
18/03/2025	1.146.681	1,89%	82,59	82,09	85,46	85,01
17/03/2025	1.439.377	-2,72%	87,41	83,32	88,30	83,43
14/03/2025	2.825.509	14,81%	80,82	80,82	88,66	85,76
13/03/2025	2.285.414	-6,78%	79,16	74,26	79,16	74,70