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 >
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
12/03/2025	732.165	0,79%	80,54	79,38	81,27	80,13
11/03/2025	865.937	2,11%	77,47	77,32	81,94	79,50
10/03/2025	954.923	-2,47%	80,00	76,975	81,07	77,86
07/03/2025	746.562	0,08%	78,81	76,71	80,40	79,83
06/03/2025	895.436	-3,14%	81,36	78,05	81,36	79,77
05/03/2025	637.963	0,37%	81,52	80,07	82,435	82,36
04/03/2025	645.077	0,44%	80,00	78,855	83,22	82,06
03/03/2025	593.183	-1,77%	84,49	81,08	84,50	81,70
28/02/2025	1.000.885	2,33%	81,02	80,08	83,18	83,17
27/02/2025	687.141	-1,22%	84,49	81,17	84,49	81,28
26/02/2025	468.431	0,76%	82,14	81,86	83,55	82,28
25/02/2025	690.938	-2,43%	82,57	78,56	82,57	81,66
24/02/2025	551.780	-0,32%	84,13	81,25	84,61	83,69
21/02/2025	731.131	-2,60%	86,20	83,41	86,20	83,96
20/02/2025	660.270	-0,61%	85,95	83,86	86,445	86,20
19/02/2025	597.033	-0,70%	87,01	85,77	87,375	86,73
18/02/2025	596.748	0,00%	87,25	85,425	87,52	87,34
17/02/2025	409.799	0,00%	87,75	86,39	87,75	87,34
14/02/2025	409.799	-1,46%	87,75	86,39	87,75	87,34
13/02/2025	427.983	0,39%	89,45	87,78	89,45	88,63
12/02/2025	504.902	0,42%	86,38	85,70	88,75	88,29
11/02/2025	620.471	-3,24%	90,30	86,99	91,04	87,92
10/02/2025	439.177	0,42%	91,93	90,81	92,84	90,86
07/02/2025	737.469	-3,59%	94,34	90,37	94,34	90,48
06/02/2025	950.366	-3,14%	97,73	92,29	99,21	93,85
05/02/2025	571.575	0,44%	96,48	94,37	96,93	96,89
04/02/2025	825.391	-0,03%	97,04	95,36	97,76	96,47
03/02/2025	746.807	-0,24%	93,61	91,70	97,09	96,50
31/01/2025	1.133.751	0,92%	96,92	96,055	98,59	96,73
30/01/2025	460.521	0,41%	95,85	94,565	96,54	95,85
29/01/2025	583.509	-2,29%	97,43	94,02	97,50	95,46
28/01/2025	1.001.462	5,90%	92,28	91,72	99,05	97,70
27/01/2025	674.612	0,72%	88,86	88,76	94,59	92,26
24/01/2025	778.286	1,17%	91,30	90,29	92,94	91,60
23/01/2025	533.193	-1,33%	90,84	89,34	90,84	90,54
22/01/2025	423.488	0,44%	92,18	91,18	92,50	91,76
21/01/2025	797.125	1,96%	91,00	88,795	91,78	91,36
20/01/2025	747.225	0,00%	93,00	89,14	93,85	89,60
17/01/2025	747.225	-1,71%	93,00	89,14	93,85	89,60
16/01/2025	533.857	-0,20%	91,56	90,00	92,11	91,16
15/01/2025	706.159	1,39%	91,88	89,70	92,265	91,34
14/01/2025	787.847	0,08%	90,35	89,64	92,56	90,09
13/01/2025	799.223	-0,44%	89,23	88,00	90,86	90,02
10/01/2025	1.255.444	1,02%	89,27	88,43	92,12	90,42
09/01/2025	1.526.229	-0,23%	87,95	87,77	90,13	89,51