DropBox Inc Class A (DBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	3.611.567	2,04%	24,00	23,48	24,135	23,98
26/02/2024	3.795.438	-2,08%	24,00	23,49	24,13	23,50
23/02/2024	2.677.988	3,18%	24,28	23,42	24,09	24,00
22/02/2024	4.836.801	-2,52%	24,28	23,235	24,46	23,26
21/02/2024	4.392.243	-1,53%	23,79	23,71	24,465	23,86
20/02/2024	7.364.861	-3,39%	27,66	23,8901	25,135	24,23
19/02/2024	5.999.431	0,00%	27,66	24,625	27,88	25,08
16/02/2024	5.999.431	-22,62%	27,66	24,625	27,88	25,08
15/02/2024	3.451.359	0,40%	32,40	32,36	32,68	32,54
14/02/2024	1.817.383	1,22%	32,39	32,095	32,52	32,41
13/02/2024	2.323.147	-1,30%	33,15	31,26	32,47	32,02
12/02/2024	1.497.737	-2,17%	33,15	32,42	33,254	32,44
09/02/2024	2.203.480	1,16%	32,76	32,95	33,43	33,16
08/02/2024	1.468.072	-0,33%	32,76	32,77	33,28	32,78
07/02/2024	2.021.955	0,58%	32,76	32,67	33,295	32,89
06/02/2024	2.036.953	0,65%	32,76	32,30	33,27	32,70
05/02/2024	1.031.217	0,06%	32,12	32,19	32,64	32,49
02/02/2024	1.885.912	0,62%	32,12	32,12	32,835	32,47
01/02/2024	1.528.583	1,86%	32,35	31,83	32,405	32,27
31/01/2024	1.803.248	-2,64%	32,35	31,52	32,355	31,68
30/01/2024	1.650.281	0,28%	32,51	32,36	32,66	32,54
29/01/2024	1.445.686	1,09%	32,15	32,02	32,53	32,45
26/01/2024	925.938	-0,87%	32,27	32,015	32,4306	32,10
25/01/2024	1.577.629	-0,06%	32,64	32,25	32,95	32,38
24/01/2024	1.527.718	0,25%	32,50	32,31	32,795	32,40
23/01/2024	1.746.311	-1,22%	32,66	32,17	32,805	32,32
22/01/2024	3.903.967	1,71%	32,45	32,30	32,875	32,72
19/01/2024	1.536.760	1,68%	31,86	31,7216	32,175	32,17
18/01/2024	1.502.057	1,97%	31,15	31,15	31,76	31,64
17/01/2024	2.122.409	-0,96%	31,32	30,82	31,42	31,03
16/01/2024	2.102.234	-0,76%	31,32	30,98	31,69	31,33
15/01/2024	2.152.196	1,64%	31,25	31,05	31,66	31,57
12/01/2024	2.152.196	1,64%	31,25	31,05	31,66	31,57
11/01/2024	3.206.478	2,81%	30,27	30,065	31,08	31,06
10/01/2024	1.168.577	1,82%	29,70	29,57	30,265	30,21
09/01/2024	1.879.105	-0,54%	29,20	29,365	29,79	29,67
08/01/2024	1.490.577	2,30%	29,20	29,13	29,84	29,83
05/01/2024	1.780.016	1,96%	28,63	28,63	29,37	29,16
04/01/2024	2.471.387	-1,41%	28,95	28,52	29,22	28,60
03/01/2024	1.996.620	0,73%	28,47	28,37	29,055	29,01
02/01/2024	1.259.015	-2,31%	29,21	28,68	29,31	28,80
29/12/2023	1.195.030	-0,81%	29,70	29,43	29,86	29,48
28/12/2023	1.152.632	-1,13%	30,05	29,685	30,10	29,72
27/12/2023	1.214.410	-1,25%	30,15	30,055	30,41	30,06
26/12/2023	724.136	0,96%	30,25	30,14	30,44	30,44
22/12/2023	547.600	0,53%	30,05	30,02	30,235	30,15
21/12/2023	1.487.248	0,67%	29,97	29,675	30,13	29,99
20/12/2023	1.768.491	-1,06%	29,97	29,775	30,50	29,79
19/12/2023	1.847.764	0,57%	30,00	29,705	30,305	30,11
18/12/2023	1.834.866	1,08%	29,72	29,50	30,05	29,94
15/12/2023	4.061.839	2,35%	29,03	28,88	29,705	29,62
14/12/2023	2.981.100	-0,17%	29,00	28,295	29,39	28,94
13/12/2023	1.708.632	0,94%	28,78	28,47	29,0733	28,99
12/12/2023	1.612.767	2,79%	27,90	27,86	28,72	28,72
11/12/2023	2.389.342	1,27%	27,62	27,53	27,97	27,94
08/12/2023	1.991.121	-0,40%	27,62	27,42	27,89	27,59
07/12/2023	1.364.766	0,40%	27,56	27,405	27,745	27,70
06/12/2023	1.862.045	-2,61%	28,39	27,60	28,415	27,59
05/12/2023	1.481.305	0,07%	28,19	28,045	28,48	28,33
04/12/2023	1.524.095	-1,63%	28,22	28,1713	28,70	28,31
01/12/2023	2.032.069	2,13%	28,22	27,96	28,79	28,78
30/11/2023	6.546.743	0,36%	28,10	27,822	28,43	28,18
29/11/2023	1.814.110	-2,21%	28,29	28,07	28,67	27,50
28/11/2023	1.683.857	-0,81%	28,33	28,055	28,42	28,12
27/11/2023	1.823.872	-0,63%	28,40	28,255	28,695	28,35
24/11/2023	705.348	1,71%	28,15	28,15	28,62	28,63
23/11/2023	1.710.779	0,72%	28,10	27,99	28,435	28,13
22/11/2023	1.697.618	0,79%	28,10	27,99	28,435	28,15
21/11/2023	2.067.739	0,83%	27,70	27,70	28,24	27,93
20/11/2023	2.108.961	2,06%	27,12	27,05	27,785	27,70
17/11/2023	2.191.258	2,57%	26,54	26,47	27,14	27,14
16/11/2023	3.325.664	-3,92%	27,14	26,245	27,16	26,46
15/11/2023	2.055.233	0,51%	27,50	27,44	27,835	27,54
14/11/2023	1.940.682	1,37%	27,45	27,04	27,5399	27,40
13/11/2023	2.256.612	1,58%	26,49	26,335	27,185	27,03
10/11/2023	2.466.260	1,37%	26,23	25,90	26,605	26,61
09/11/2023	2.335.687	0,46%	25,89	25,995	26,67	26,25
08/11/2023	2.302.725	0,93%	25,89	25,79	26,375	26,13
07/11/2023	2.760.039	0,47%	25,87	25,83	26,505	25,89
06/11/2023	1.911.392	-0,89%	25,98	25,315	26,04	25,77
03/11/2023	5.049.960	-1,63%	25,38	24,28	26,0375	26,00
02/11/2023	2.300.367	1,68%	26,45	26,19	26,685	26,60
01/11/2023	1.590.839	-0,53%	26,14	25,90	26,52	26,16
31/10/2023	1.707.435	0,73%	26,09	26,03	26,525	26,30
30/10/2023	1.471.124	0,66%	26,09	25,93	26,235	26,11
27/10/2023	743.085	-1,63%	26,49	25,78	26,635	25,94
26/10/2023	1.498.850	0,23%	26,35	26,16	26,715	26,37
25/10/2023	1.254.755	-3,66%	27,19	26,27	27,277	26,31
24/10/2023	1.451.182	2,94%	26,75	26,75	27,34	27,31
23/10/2023	1.326.734	-0,60%	26,59	26,38	26,83	26,53
20/10/2023	1.664.733	-2,31%	27,66	26,625	27,36	26,69
19/10/2023	1.185.573	-1,09%	27,62	27,30	27,90	27,32
18/10/2023	1.503.863	-0,36%	27,62	27,60	28,085	27,62
17/10/2023	1.961.352	-0,22%	27,51	27,02	27,77	27,72
16/10/2023	1.723.588	0,51%	28,18	27,75	28,27	27,78
13/10/2023	1.342.022	-1,32%	28,18	27,435	28,06	27,64
12/10/2023	1.501.646	-0,74%	28,18	27,89	28,29	28,01
11/10/2023	1.728.647	1,04%	28,01	27,905	28,309	28,22
10/10/2023	2.018.556	0,07%	27,50	27,85	28,28	27,93
09/10/2023	1.140.877	1,01%	27,50	27,46	27,915	27,91