DocuSign Inc (DOCU)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	2.862.499	5,65%	53,63	53,51	55,87	55,75
28/12/2022	2.319.873	0,67%	52,14	51,73	53,50	52,77
27/12/2022	2.288.453	-2,75%	53,24	51,50	53,465	52,42
23/12/2022	984.614	-2,51%	53,61	51,91	53,65	52,88
22/12/2022	3.008.644	-4,14%	54,97	52,95	56,22	54,24
21/12/2022	3.466.145	4,58%	53,77	53,52	56,92	56,58
20/12/2022	4.043.934	-0,06%	53,48	52,07	54,78	54,19
19/12/2022	5.749.315	-3,64%	56,01	53,35	56,45	54,22
16/12/2022	10.417.553	-0,07%	55,58	54,41	56,78	56,27
15/12/2022	6.314.975	-5,44%	58,58	55,40	59,325	56,31
14/12/2022	8.112.537	2,62%	57,92	57,84	61,60	59,55
13/12/2022	9.742.734	7,32%	57,52	55,91	58,88	58,03
12/12/2022	10.537.085	9,99%	49,96	49,70	54,16	54,07
09/12/2022	18.924.192	12,46%	47,53	46,33	51,31	49,20
08/12/2022	4.560.822	4,54%	42,38	41,40	44,39	43,99
07/12/2022	2.235.355	0,60%	41,98	41,27	42,732	42,08
06/12/2022	9.207.610	-1,44%	42,41	40,76	42,565	41,83
05/12/2022	11.150.533	-8,93%	45,88	42,305	46,12	42,44
02/12/2022	6.159.681	-3,50%	45,88	45,32	47,12	46,60
01/12/2022	6.454.920	2,59%	46,67	46,94	49,60	48,29
30/11/2022	7.707.943	5,63%	44,46	43,95	47,545	47,07
29/11/2022	6.462.912	-2,69%	46,00	44,23	46,6299	44,56
28/11/2022	8.375.000	-0,50%	45,60	45,60	47,89	45,80
25/11/2022	3.730.000	-0,76%	43,81	44,95	46,06	45,9999
24/11/2022	7.908.957	5,68%	43,81	43,21	46,685	46,35
23/11/2022	7.908.957	5,68%	43,81	43,21	46,685	46,35
22/11/2022	8.239.269	-0,72%	43,80	42,30	43,97	43,86
21/11/2022	7.308.927	-3,96%	45,39	43,05	45,41	44,18
18/11/2022	6.323.605	-3,04%	47,94	45,56	48,50	46,00
17/11/2022	6.406.841	-4,26%	47,94	46,8156	48,27	47,44
16/11/2022	7.583.890	-7,07%	52,02	49,13	52,1838	49,55
15/11/2022	8.701.642	3,20%	53,73	51,662	54,325	53,20
14/11/2022	3.994.636	-2,74%	51,94	51,40	53,31	51,55
11/11/2022	6.437.187	16,48%	42,82	45,47	53,00	53,00
10/11/2022	3.226.479	14,32%	42,82	42,8151	45,555	45,50
09/11/2022	2.280.358	-3,42%	42,77	39,57	40,645	39,79
08/11/2022	3.575.518	-3,08%	42,77	40,56	43,18	41,20
07/11/2022	2.616.361	3,95%	41,18	40,17	42,765	42,475
04/11/2022	3.436.606	-3,69%	42,98	39,63	43,37	40,865
03/11/2022	1.925.651	-1,46%	47,80	42,22	44,105	42,53
02/11/2022	2.455.846	-3,32%	47,80	43,15	47,80	46,30
01/11/2022	1.957.713	-0,85%	48,09	47,53	50,249	47,89
31/10/2022	1.250.972	-0,88%	48,09	47,63	49,04	48,30
28/10/2022	1.516.393	0,97%	48,09	47,00	48,80	48,71
27/10/2022	1.400.239	-1,53%	48,95	48,03	50,55	48,24
26/10/2022	2.394.196	-2,47%	48,95	48,4575	51,10	48,99
25/10/2022	1.998.464	3,63%	49,06	49,06	50,62	50,23
24/10/2022	1.872.088	1,38%	48,01	46,03	48,51	48,47
21/10/2022	1.970.962	2,42%	46,77	44,80	48,01	47,79
20/10/2022	2.139.563	0,34%	46,77	46,05	47,95	46,71
19/10/2022	1.790.870	-4,00%	48,44	46,039	48,26	46,55
18/10/2022	4.383.164	5,00%	48,44	46,905	49,41	48,47
17/10/2022	2.785.376	4,91%	46,05	45,46	47,60	46,16
14/10/2022	2.206.767	-4,78%	44,87	43,95	47,47	43,99
13/10/2022	2.801.415	1,87%	44,87	41,66	46,98	46,20
12/10/2022	3.286.590	1,82%	44,87	43,35	45,7112	45,35
11/10/2022	2.259.511	-3,18%	46,25	44,20	46,40	44,80
10/10/2022	2.822.289	-3,26%	48,0002	45,68	48,49	46,27
07/10/2022	3.936.418	-7,33%	50,29	47,70	50,32	47,79
06/10/2022	3.269.957	-4,28%	54,32	51,525	54,54	51,585
05/10/2022	2.142.204	-3,56%	54,60	51,91	54,67	53,89
04/10/2022	2.847.811	5,57%	54,62	54,51	56,625	55,88
03/10/2022	3.777.831	-1,01%	51,76	51,29	53,645	52,93
30/09/2022	2.724.276	-2,77%	55,48	53,34	56,6209	53,67
29/09/2022	2.118.316	-0,29%	53,62	53,58	55,46	55,15
28/09/2022	2.700.407	5,09%	53,40	53,40	55,66	55,31
27/09/2022	2.101.690	1,86%	52,78	52,02	54,10	52,63
26/09/2022	2.028.804	-1,37%	52,78	51,63	54,60	51,67
23/09/2022	4.015.959	-2,98%	53,68	51,12	54,49	52,39
22/09/2022	3.040.909	-0,53%	53,61	52,533	54,65	54,31
21/09/2022	1.784.846	-1,69%	55,71	54,55	57,6685	54,60
20/09/2022	2.189.823	-1,70%	55,55	55,015	56,91	55,52
19/09/2022	2.335.093	0,04%	56,13	55,50	57,33	56,60
16/09/2022	3.911.514	-6,14%	58,50	55,61	58,93	56,58
15/09/2022	3.854.144	-0,58%	59,57	59,07	62,75	60,20
14/09/2022	2.317.021	-0,62%	60,65	59,75	61,31	60,55
13/09/2022	3.566.805	-7,20%	62,50	60,78	63,29	60,93
12/09/2022	5.808.825	2,53%	65,70	64,26	67,30	65,66
09/09/2022	21.318.861	10,44%	65,70	61,81	66,75	64,00
08/09/2022	4.669.833	24,72%	54,10	53,37	58,01	68,77
07/09/2022	3.001.763	2,64%	53,80	53,26	55,44	55,22
06/09/2022	2.695.764	-1,19%	56,66	53,25	55,21	53,80
05/09/2022	1.882.429	-2,24%	56,66	53,99	57,04	54,45
02/09/2022	1.882.429	-2,24%	56,66	53,99	57,04	54,45
01/09/2022	2.472.729	-4,33%	57,30	53,70	57,39	55,70
31/08/2022	1.234.685	-0,60%	59,55	57,67	60,24	58,22
30/08/2022	1.512.430	0,98%	58,44	56,93	59,434	58,57
29/08/2022	1.608.643	-0,03%	57,72	57,24	60,14	58,00
26/08/2022	2.374.141	-6,33%	61,28	57,42	61,47	58,02
25/08/2022	1.617.733	1,62%	61,49	60,28	62,74	61,94
24/08/2022	1.628.303	-0,34%	61,25	60,57	62,40	60,83
23/08/2022	2.583.917	-3,20%	62,86	60,78	63,4043	61,04
22/08/2022	1.713.930	-4,34%	63,11	62,62	64,67	63,06
19/08/2022	1.418.055	-5,74%	67,72	65,75	68,52	65,75
18/08/2022	1.200.343	0,23%	69,91	68,72	70,10	69,75
17/08/2022	1.621.781	-5,67%	72,00	69,09	72,4167	69,59
16/08/2022	1.666.558	-2,72%	75,00	72,25	75,81	73,79
15/08/2022	1.403.164	2,03%	73,44	74,07	76,26	75,85
12/08/2022	2.061.691	2,77%	73,44	71,40	74,77	74,34
11/08/2022	1.658.149	-3,86%	73,77	71,87	77,15	72,48