DropBox Inc Class A (DBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	990	-0,35%	22,71	22,55	23,20	23,10
16/07/2024	1.227.797	2,34%	22,71	22,55	23,195	23,18
15/07/2024	834.361	-0,13%	22,75	22,63	22,97	22,65
12/07/2024	1.135.979	1,61%	22,41	22,29	22,81	22,68
11/07/2024	1.481.125	2,06%	22,09	22,04	22,44	22,32
10/07/2024	1.019.052	-0,68%	22,01	21,57	22,19	21,87
09/07/2024	1.197.640	-0,99%	22,21	21,865	22,21	22,02
08/07/2024	1.199.184	-0,40%	22,40	22,16	22,475	22,24
05/07/2024	1.794.551	-1,33%	22,51	22,26	22,66	22,33
04/07/2024	589.220	0,00%	22,56	22,525	22,70	22,63
03/07/2024	589.220	0,13%	22,56	22,525	22,70	22,63
02/07/2024	991.392	0,31%	22,59	22,33	22,70	22,60
01/07/2024	1.755.560	0,27%	22,42	22,165	22,59	22,53
28/06/2024	3.564.144	0,22%	22,47	22,135	22,52	22,47
27/06/2024	2.020.366	2,75%	21,73	21,73	22,555	22,42
26/06/2024	1.817.496	-0,55%	21,92	21,685	21,92	21,82
25/06/2024	2.000.572	0,64%	21,78	21,545	22,045	21,94
24/06/2024	1.688.665	-1,49%	22,05	21,775	22,13	21,80
21/06/2024	7.872.511	5,58%	20,97	20,96	22,15	22,13
20/06/2024	1.818.170	0,96%	20,71	20,68	21,13	20,96
19/06/2024	1.850.687	0,00%	20,96	20,705	21,025	20,76
18/06/2024	1.850.687	-2,21%	20,96	20,705	21,025	20,76
17/06/2024	2.282.716	-1,41%	21,22	20,76	21,22	20,93
14/06/2024	2.543.439	1,48%	21,69	20,81	21,25	21,23
13/06/2024	2.577.239	-3,59%	21,69	20,81	21,74	20,92
12/06/2024	2.921.661	0,84%	21,69	21,555	21,96	21,70
11/06/2024	3.585.311	0,89%	21,30	21,165	21,535	21,52
10/06/2024	2.623.067	-0,42%	21,50	21,0701	21,40	21,33
07/06/2024	3.410.506	-0,83%	21,50	21,32	21,60	21,42
06/06/2024	3.036.329	-1,46%	21,87	21,55	22,00	21,60
05/06/2024	2.715.058	1,06%	21,87	21,465	21,98	21,94
04/06/2024	4.315.124	-2,52%	22,27	21,65	22,425	21,71
03/06/2024	3.022.671	-1,15%	22,19	22,15	22,745	22,27
31/05/2024	17.630.047	0,99%	22,19	22,04	22,60	22,56
30/05/2024	3.038.684	-3,58%	22,99	22,34	23,06	22,34
29/05/2024	3.383.474	1,49%	22,69	22,68	23,315	23,17
28/05/2024	2.310.013	-0,26%	22,81	22,68	22,99	22,83
27/05/2024	1.385.319	0,00%	23,12	22,765	23,19	22,89
24/05/2024	1.385.319	0,04%	23,12	22,765	23,19	22,89
23/05/2024	2.836.534	1,27%	22,98	22,69	23,18	23,17
22/05/2024	4.381.814	-3,17%	23,60	22,845	23,61	22,88
21/05/2024	1.975.123	-1,09%	23,85	23,515	23,90	23,63
20/05/2024	1.570.739	0,67%	23,76	23,49	23,895	23,89
17/05/2024	1.505.346	-0,92%	24,12	23,66	23,97	23,74
16/05/2024	3.101.132	0,42%	24,12	23,37	23,97	23,96
15/05/2024	1.693.359	-0,69%	24,12	23,695	24,1599	23,855
14/05/2024	2.088.119	0,97%	23,79	23,79	24,32	24,02
13/05/2024	3.781.759	2,85%	23,87	23,07	24,02	23,79
10/05/2024	5.130.492	-0,04%	23,87	23,115	24,17	23,13
09/05/2024	4.078.073	-0,77%	23,30	23,045	23,38	23,14
08/05/2024	2.275.247	-1,23%	23,56	23,28	23,64	23,32
07/05/2024	2.972.184	0,30%	23,56	23,455	23,80	23,61
06/05/2024	2.055.621	0,73%	23,41	23,33	23,59	23,54
03/05/2024	2.135.358	-0,93%	23,84	23,335	23,86	23,37
02/05/2024	1.049.044	0,43%	23,72	23,37	23,7625	23,59
01/05/2024	1.882.958	1,43%	23,72	23,015	23,835	23,49
30/04/2024	2.368.264	-4,30%	23,72	23,12	24,04	23,16
29/04/2024	1.905.776	0,21%	23,72	24,17	24,43	24,20
26/04/2024	1.387.964	0,92%	23,72	24,01	24,265	24,15
25/04/2024	1.268.766	-0,38%	23,72	23,645	23,98	23,93
24/04/2024	1.044.519	2,34%	23,43	23,43	24,03	24,02
23/04/2024	1.668.903	0,69%	23,17	23,405	23,69	23,47
22/04/2024	1.349.518	1,44%	23,17	23,03	23,345	23,31
19/04/2024	2.020.120	0,97%	23,09	22,66	23,1875	22,98
18/04/2024	1.981.091	-0,18%	23,09	22,64	22,965	22,76
17/04/2024	1.726.973	-0,61%	23,09	22,80	23,32	22,80
16/04/2024	1.524.045	0,09%	23,09	22,72	23,07	22,94
15/04/2024	1.791.007	-0,30%	23,09	22,88	23,44	22,92
12/04/2024	1.762.035	-2,13%	23,33	22,955	23,34	22,99
11/04/2024	1.617.106	0,56%	23,27	23,33	23,64	23,49
10/04/2024	1.656.256	0,17%	23,27	23,00	23,39	23,36
09/04/2024	2.086.503	0,17%	23,27	23,05	23,3775	23,32
08/04/2024	1.486.426	0,04%	23,27	23,26	23,54	23,28
05/04/2024	1.724.004	0,17%	23,25	23,155	23,46	23,27
04/04/2024	2.440.426	-1,07%	23,57	23,215	23,75	23,23
03/04/2024	2.075.589	-1,76%	23,82	23,48	23,91	23,48
02/04/2024	1.841.921	-1,69%	23,97	23,81	24,22	23,90
01/04/2024	1.565.364	0,04%	24,42	24,17	24,42	24,31
28/03/2024	1.851.856	-0,57%	24,43	24,08	24,63	24,30
27/03/2024	2.330.534	-0,04%	24,27	24,185	24,60	24,44
26/03/2024	1.907.047	0,74%	24,27	24,27	24,66	24,45
25/03/2024	1.780.531	-0,33%	24,27	24,2075	24,42	24,27
22/03/2024	2.535.293	-0,21%	24,16	24,07	24,44	24,35
21/03/2024	2.394.606	-0,25%	24,61	24,325	24,74	24,40
20/03/2024	2.701.319	-0,29%	24,53	24,325	24,65	24,46
19/03/2024	2.837.941	2,34%	24,03	23,925	24,55	24,53
18/03/2024	2.124.467	0,63%	23,98	23,79	24,235	23,97
15/03/2024	7.422.507	-1,57%	23,98	23,82	24,165	23,82
14/03/2024	2.890.071	0,71%	23,98	23,84	24,255	24,20
13/03/2024	1.658.320	0,80%	23,91	23,80	24,09	24,03
12/03/2024	2.485.062	1,45%	23,61	23,495	24,07	23,84
11/03/2024	3.380.177	-2,04%	23,91	23,4539	23,96	23,53
08/03/2024	2.105.127	-0,54%	24,22	24,02	24,68	24,02
07/03/2024	2.729.964	1,47%	23,97	23,515	24,205	24,15
06/03/2024	2.834.258	-0,42%	24,23	23,625	24,30	23,80
05/03/2024	2.508.882	-0,83%	23,91	23,68	24,13	23,90
04/03/2024	2.909.607	-0,17%	24,25	24,06	24,615	24,10
01/03/2024	3.033.879	0,79%	23,86	23,765	24,25	24,14
29/02/2024	5.845.594	0,42%	24,01	23,56	24,145	23,95
28/02/2024	2.478.189	-0,54%	23,86	23,7925	24,38	23,85