BiG | O banco que entende os seus valores.

Doby Laboratories Inc (DLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/06/2026	261.744	-0,59%	58,37	53,30	58,37	53,72
04/06/2026	320.601	-1,57%	54,89	53,98	55,615	54,04
03/06/2026	317.631	-1,26%	49,3055	49,3055	55,87	54,89
02/06/2026	373.112	-0,81%	57,12	54,29	57,12	55,61
01/06/2026	369.374	0,47%	56,50	55,09	56,50	56,07
29/05/2026	389.796	0,92%	55,38	55,25	56,22	55,81
28/05/2026	308.578	-0,72%	55,66	54,57	55,73	55,26
27/05/2026	279.330	-1,57%	56,50	55,59	57,79	55,66
26/05/2026	496.526	3,36%	54,71	53,9541	56,83	56,55
22/05/2026	452.992	1,20%	54,79	53,24	55,31	54,71
21/05/2026	499.624	-0,11%	53,46	52,49	54,74	54,06
20/05/2026	476.793	1,41%	53,39	52,50	54,125	54,12
19/05/2026	371.663	-1,84%	54,47	53,205	54,80	53,37
18/05/2026	344.386	0,30%	54,21	53,54	54,59	54,37
15/05/2026	303.115	-1,18%	54,62	54,11	55,156	54,21
14/05/2026	485.310	0,94%	55,27	53,815	55,27	54,79
13/05/2026	561.183	-1,99%	56,97	53,4522	56,97	54,28
12/05/2026	912.549	-3,22%	57,09	55,0401	57,35	55,38
11/05/2026	408.868	-0,96%	58,25	56,95	58,56	57,23
08/05/2026	273.260	1,18%	57,97	56,855	58,28	58,15
07/05/2026	276.177	-0,90%	58,76	57,46	59,35	57,47
06/05/2026	324.887	-1,73%	59,11	57,365	59,35	57,98
05/05/2026	539.155	1,08%	58,36	57,14	59,29	59,04
04/05/2026	560.703	1,59%	57,11	57,11	59,025	58,41
01/05/2026	1.140.978	-10,42%	63,97	55,73	63,97	57,46
30/04/2026	258.503	1,46%	65,04	62,305	65,04	64,14
29/04/2026	253.333	0,49%	63,57	62,43	63,57	63,26
28/04/2026	334.953	-1,08%	64,07	62,73	64,55	62,95
27/04/2026	16.626	-0,51%	64,25	63,375	64,3277	63,64
24/04/2026	171.115	1,78%	63,13	62,54	64,29	64,08
23/04/2026	190.373	-3,03%	64,35	62,09	64,905	62,96
22/04/2026	180.996	0,02%	65,13	64,42	65,34	64,93
21/04/2026	153.748	0,23%	66,00	64,55	66,00	64,92
20/04/2026	248.176	0,20%	64,35	64,35	65,22	64,77
17/04/2026	417.571	0,94%	65,84	64,53	65,84	64,64
16/04/2026	193.655	1,62%	63,01	62,54	64,10	64,04
15/04/2026	203.687	1,73%	62,25	62,01	63,06	63,01
14/04/2026	303.381	0,62%	61,56	61,56	62,59	61,94
13/04/2026	260.844	1,57%	60,18	59,65	61,67	61,56
10/04/2026	202.349	-0,79%	60,90	60,23	61,17	60,61
09/04/2026	240.495	-0,54%	61,05	59,99	61,11	61,09
08/04/2026	302.850	0,38%	62,13	61,40	63,06	61,43
07/04/2026	167.229	-0,24%	61,14	60,78	61,52	61,20
06/04/2026	153.334	-0,71%	64,7925	60,85	64,7925	61,35
02/04/2026	288.372	1,76%	58,89	58,89	62,07	61,79
01/04/2026	325.507	1,10%	60,61	59,47	60,85	60,72
31/03/2026	340.762	3,12%	58,28	58,28	60,375	60,06
30/03/2026	265.541	0,47%	59,19	57,86	59,19	58,28
27/03/2026	276.233	-1,13%	58,73	57,65	58,73	58,03
26/03/2026	217.488	0,22%	58,51	58,335	59,685	58,73
25/03/2026	332.111	-0,39%	58,91	58,12	59,82	58,64
24/03/2026	232.993	-1,32%	59,15	58,48	59,54	58,87
23/03/2026	367.501	-1,11%	60,64	59,41	61,05	59,66
20/03/2026	311.646	-2,06%	61,51	59,89	61,93	60,33
19/03/2026	300.165	1,12%	60,64	60,52	61,89	61,51
18/03/2026	233.771	-1,07%	61,3785	60,63	61,758	60,83
17/03/2026	320.493	0,51%	61,28	61,28	62,275	61,50
16/03/2026	496.115	1,14%	60,50	60,50	61,72	61,19
13/03/2026	348.857	-3,83%	62,90	60,44	63,6899	60,50
12/03/2026	265.503	-1,47%	63,81	62,80	64,8499	62,91
11/03/2026	266.219	-0,20%	64,4797	63,33	64,805	63,85
10/03/2026	196.198	-1,92%	65,21	63,88	65,23	63,98
09/03/2026	223.555	-0,09%	64,80	63,82	65,395	65,23
06/03/2026	178.551	-0,37%	65,01	64,15	65,42	65,29
05/03/2026	245.261	1,14%	64,80	64,80	65,92	65,52
04/03/2026	196.797	0,06%	65,014	64,01	65,28	64,78
03/03/2026	244.629	-0,58%	64,00	63,6401	65,41	64,74
02/03/2026	334.044	-2,18%	65,24	64,55	66,46	65,12
27/02/2026	300.966	1,73%	66,74	64,48	66,74	66,57
26/02/2026	432.356	1,81%	64,28	64,28	66,49	65,44
25/02/2026	454.092	0,44%	64,2925	63,23	64,745	64,28
24/02/2026	449.614	0,35%	63,78	63,57	65,4999	64,00
23/02/2026	468.037	-0,31%	63,48	62,755	64,0688	63,78
20/02/2026	298.366	-0,42%	64,25	63,76	65,645	63,98
19/02/2026	284.503	-0,88%	64,86	63,78	64,86	64,25
18/02/2026	494.455	1,84%	63,40	63,40	65,12	64,82
17/02/2026	373.649	-3,59%	66,02	63,62	66,7388	63,65
13/02/2026	384.040	-0,83%	67,03	65,915	67,755	66,02
12/02/2026	603.078	-3,65%	67,8902	65,655	69,945	66,57
11/02/2026	738.965	1,29%	68,37	67,6345	69,3799	69,09
10/02/2026	455.863	2,98%	66,60	66,42	68,44	68,19
09/02/2026	373.783	2,67%	64,7287	64,09	66,69	66,22
06/02/2026	265.252	1,38%	63,97	63,96	64,92	64,85
05/02/2026	333.377	-0,79%	65,8082	63,78	65,8082	63,97
04/02/2026	494.311	5,60%	61,035	60,915	64,69	64,48
03/02/2026	381.421	-5,33%	63,27	60,78	64,19	61,06
02/02/2026	442.427	0,48%	64,18	63,24	65,10	64,50
30/01/2026	1.080.679	1,84%	60,655	60,655	65,15	64,19
29/01/2026	836.048	3,01%	61,56	60,21	63,03	63,03
28/01/2026	317.341	-0,28%	62,58	61,04	62,58	61,19
27/01/2026	318.444	-1,22%	61,2192	60,56	61,87	61,36
26/01/2026	316.730	0,11%	62,05	61,9253	62,515	62,12
23/01/2026	313.394	-1,02%	62,90	61,64	62,90	62,05
22/01/2026	790.770	0,87%	62,16	62,16	63,32	62,69
21/01/2026	466.013	0,83%	61,57	61,57	63,10	62,15
20/01/2026	356.207	-1,34%	62,07	61,325	62,3643	61,64
16/01/2026	285.468	-1,39%	63,35	62,40	63,35	62,48
15/01/2026	366.050	-0,28%	64,17	63,25	64,17	63,36
14/01/2026	190.691	-0,42%	64,9192	63,1134	64,9192	63,54
13/01/2026	217.605	-0,95%	64,82	63,15	64,82	63,81