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 > >>
14/08/2026	309 788	0,03%	62,36	61,6001	63,00	62,39
13/08/2026	281 117	1,60%	61,39	60,69	62,42	62,37
12/08/2026	272 555	0,13%	53,755	53,755	61,625	61,39
11/08/2026	336 658	-0,58%	61,60	59,089	62,41	61,36
10/08/2026	373 142	0,59%	60,83	60,83	62,33	61,74
07/08/2026	363 865	1,38%	60,77	60,77	61,84	61,77
06/08/2026	386 091	-0,84%	60,88	60,705	62,12	60,92
05/08/2026	374 522	0,07%	59,114	59,114	62,00	61,36
04/08/2026	522 076	2,46%	59,73	58,435	61,22	61,22
03/08/2026	689 391	1,56%	58,6375	57,64	60,66	59,73
31/07/2026	652 121	13,58%	52,09	57,4612	59,45	58,81
30/07/2026	576 110	-1,65%	52,391	51,14	52,59	51,78
29/07/2026	743 794	0,22%	52,35	52,34	53,33	52,54
28/07/2026	429 819	2,34%	51,27	51,27	53,08	52,51
27/07/2026	419 736	3,07%	50,34	50,34	51,79	51,27
24/07/2026	309 586	1,30%	49,40	49,40	50,10	49,86
23/07/2026	305 938	0,08%	48,00	48,00	51,00	49,16
22/07/2026	373 480	-1,58%	50,60	48,77	50,60	49,13
21/07/2026	293 627	-1,36%	50,40	49,52	50,84	49,92
20/07/2026	456 419	3,16%	49,7785	48,545	50,67	50,64
17/07/2026	358 029	-1,97%	49,95	48,56	51,04	49,07
16/07/2026	452 564	1,61%	49,15	48,82	50,60	49,99
15/07/2026	428 583	1,32%	49,19	48,70	50,40	49,15
14/07/2026	382 797	-1,72%	48,6657	48,26	49,47	48,51
13/07/2026	337 191	-0,94%	49,80	49,08	50,76	49,36
10/07/2026	266 928	-0,64%	50,12	49,55	50,61	49,80
09/07/2026	366 491	0,44%	50,925	48,98	50,925	50,12
08/07/2026	563 615	1,16%	31,5725	31,5725	50,8362	49,88
07/07/2026	659 567	-1,46%	50,41	48,66	51,21	49,31
06/07/2026	488 271	-2,17%	51,15	50,04	51,593	50,04
02/07/2026	686 666	-2,71%	54,6168	50,605	54,6168	51,15
01/07/2026	428 611	0,13%	52,6531	52,57	53,52	52,59
30/06/2026	275 759	0,88%	52,20	51,50	52,895	52,58
29/06/2026	532 374	-2,64%	53,49	51,76	53,90	52,12
26/06/2026	405 870	1,81%	52,48	52,40	53,90	53,49
25/06/2026	355 969	-0,31%	52,67	52,085	53,515	52,45
24/06/2026	547 642	1,05%	51,71	51,71	52,85	52,64
23/06/2026	314 406	-0,36%	51,21	51,21	52,98	52,11
18/06/2026	577 368	2,15%	51,50	50,65	52,42	52,42
17/06/2026	397 279	-3,10%	53,37	51,075	53,37	51,23
16/06/2026	289 726	-1,10%	53,68	52,72	54,00	52,84
15/06/2026	358 664	1,68%	52,52	52,52	54,43	53,44
12/06/2026	281 601	-0,40%	51,9733	51,9733	53,78	52,52
11/06/2026	326 157	-0,24%	52,89	51,78	52,985	52,73
10/06/2026	245 821	-2,07%	53,0596	52,89	54,65	52,89
09/06/2026	288 956	0,16%	54,01	53,46	54,87	54,13
08/06/2026	271 038	0,37%	55,13	53,02	55,13	54,01
05/06/2026	261 744	-0,59%	58,37	53,30	58,37	53,78
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