DropBox Inc Class A (DBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.036.426	2,68%	26,73	26,73	27,73	27,63
05/10/2023	1.812.816	-0,48%	26,83	26,675	27,13	26,91
04/10/2023	1.490.715	0,93%	26,83	26,80	27,177	27,04
03/10/2023	1.351.087	-1,87%	27,20	26,76	27,49	26,79
02/10/2023	973.536	0,26%	27,48	27,12	27,41	27,30
29/09/2023	1.247.912	0,00%	27,48	27,195	27,62	27,23
28/09/2023	974.866	0,41%	27,00	26,815	27,395	27,23
27/09/2023	1.816.067	0,82%	27,00	26,99	27,39	27,12
26/09/2023	1.192.685	-1,25%	27,14	26,765	27,23	26,90
25/09/2023	1.100.945	1,30%	26,75	26,88	27,365	27,24
22/09/2023	1.336.294	0,86%	26,75	26,72	27,095	26,89
21/09/2023	1.385.810	-0,08%	26,51	26,40	26,91	26,66
20/09/2023	1.005.612	0,64%	26,51	26,51	27,14	26,68
19/09/2023	1.548.356	-0,23%	26,51	26,405	26,84	26,51
18/09/2023	2.029.235	-1,41%	26,37	26,7701	26,75	26,57
15/09/2023	4.767.908	-2,28%	27,46	26,7701	27,545	26,95
14/09/2023	1.350.242	-0,11%	27,67	27,405	27,74	27,58
13/09/2023	1.415.319	0,18%	27,58	27,31	27,655	27,61
12/09/2023	1.279.404	-1,43%	27,67	27,45	27,90	27,56
11/09/2023	2.311.826	0,29%	27,90	27,80	28,48	27,96
08/09/2023	1.270.106	-0,07%	27,90	27,665	27,975	27,88
07/09/2023	2.613.024	1,20%	27,45	27,38	28,069	27,90
06/09/2023	1.446.835	-0,18%	27,62	27,405	27,72	27,57
05/09/2023	1.534.510	-0,86%	27,62	27,44	27,898	27,62
04/09/2023	1.447.827	0,25%	28,07	27,675	28,235	27,86
01/09/2023	1.447.827	0,25%	28,07	27,675	28,235	27,86
31/08/2023	2.451.461	0,80%	27,68	27,69	28,00	27,79
30/08/2023	1.228.936	-1,15%	27,79	27,51	28,025	27,57
29/08/2023	1.437.730	0,87%	27,65	27,62	27,95	27,89
28/08/2023	1.143.246	1,32%	27,36	27,36	27,73	27,65
25/08/2023	1.172.570	1,34%	27,05	26,872	27,419	27,29
24/08/2023	2.472.015	-1,14%	27,33	26,895	27,54	26,93
23/08/2023	1.015.536	0,59%	27,26	27,03	27,42	27,24
22/08/2023	1.459.843	0,63%	27,08	26,92	27,30	27,08
21/08/2023	1.213.103	0,64%	26,42	26,725	27,04	26,91
18/08/2023	1.689.067	0,30%	26,42	26,0714	26,895	26,74
17/08/2023	2.329.681	-1,41%	27,60	26,651	27,02	26,66
16/08/2023	2.834.979	-2,94%	27,60	27,02	27,783	27,04
15/08/2023	2.060.238	-1,73%	27,74	27,84	28,57	27,86
14/08/2023	1.524.698	1,91%	27,74	27,7001	28,40	28,35
11/08/2023	1.778.971	0,62%	27,65	27,62	27,98	27,82
10/08/2023	1.813.351	0,15%	27,82	27,41	28,06	27,65
09/08/2023	1.988.599	-0,68%	27,89	27,38	28,015	27,61
08/08/2023	3.154.960	-1,56%	27,94	27,46	28,16	27,80
07/08/2023	3.155.814	2,73%	27,83	27,63	28,485	28,24
04/08/2023	4.049.617	5,93%	26,42	26,125	27,97	27,49
03/08/2023	3.233.182	0,31%	26,42	25,63	26,1475	25,95
02/08/2023	2.592.547	-3,29%	26,42	25,815	26,46	25,87
01/08/2023	2.248.717	-0,74%	26,84	26,62	27,01	26,75
31/07/2023	2.097.704	1,20%	26,66	26,65	26,97	26,95
28/07/2023	2.049.406	-0,30%	26,92	26,60	27,115	26,63
27/07/2023	1.753.828	-0,04%	27,05	26,625	27,23	26,71
26/07/2023	4.686.672	-0,11%	26,55	26,37	26,86	26,72
25/07/2023	2.026.954	-0,19%	26,99	26,635	27,025	26,75
24/07/2023	1.628.316	-0,70%	26,99	26,75	27,09	26,80
21/07/2023	2.140.537	-1,89%	27,57	26,95	27,59	26,99
20/07/2023	2.214.158	-2,10%	27,90	27,425	27,99	27,51
19/07/2023	4.326.582	0,25%	27,82	27,935	28,675	28,10
18/07/2023	2.805.570	0,79%	27,82	27,785	28,11	28,03
17/07/2023	2.336.868	1,91%	27,23	27,18	27,86	27,81
14/07/2023	2.438.871	-1,76%	27,73	27,21	27,81	27,29
13/07/2023	3.092.897	0,84%	27,66	27,56	27,975	27,78
12/07/2023	1.972.692	0,18%	27,70	27,44	27,80	27,55
11/07/2023	2.251.883	0,51%	27,49	27,24	27,765	27,50
10/07/2023	1.649.925	1,45%	26,92	26,92	27,44	27,36
07/07/2023	2.389.593	0,90%	26,70	26,675	27,23	26,97
06/07/2023	2.307.407	0,53%	26,35	26,08	26,75	26,73
05/07/2023	2.620.133	-0,15%	26,40	26,28	26,635	26,59
04/07/2023	777.576	0,26%	26,64	26,53	26,725	26,74
03/07/2023	777.576	0,26%	26,64	26,53	26,725	26,74
30/06/2023	2.485.996	-0,19%	26,80	26,595	26,87	26,67
29/06/2023	1.339.225	0,00%	26,72	26,41	26,77	26,72
28/06/2023	2.313.937	2,22%	26,13	26,06	26,73	26,72
27/06/2023	1.903.794	1,20%	25,90	25,66	26,22	26,14
26/06/2023	2.337.293	-1,90%	26,35	25,805	26,35	25,83
23/06/2023	3.252.860	-0,38%	26,19	26,06	26,59	26,33
22/06/2023	4.985.006	2,80%	25,94	25,62	26,49	26,47
21/06/2023	3.162.328	-0,77%	25,94	25,6225	26,285	25,75
20/06/2023	3.211.650	-0,08%	25,64	25,64	26,145	25,95
19/06/2023	33.712.100	0,54%	26,00	25,58	26,10	25,97
16/06/2023	33.712.100	0,54%	26,00	25,58	26,10	25,97
15/06/2023	3.643.917	2,91%	24,98	24,95	25,935	25,83
14/06/2023	3.190.028	0,88%	24,77	24,71	25,16	25,10
13/06/2023	2.961.691	1,14%	24,60	24,465	24,89	24,88
12/06/2023	3.046.251	2,50%	24,00	23,92	24,61	24,60
09/06/2023	2.753.738	1,57%	23,67	23,67	24,35	24,00
08/06/2023	1.921.697	0,98%	23,85	23,36	23,65	23,63
07/06/2023	2.398.378	-1,85%	23,85	23,32	24,11	23,40
06/06/2023	2.703.394	-0,38%	23,87	23,555	23,96	23,84
05/06/2023	3.243.667	1,06%	23,95	23,62	24,11	23,93
02/06/2023	1.971.583	2,11%	23,32	23,18	23,72	23,68
01/06/2023	2.009.787	0,74%	22,96	22,96	23,34	23,19
31/05/2023	2.320.685	-0,53%	23,00	22,415	23,00	23,02
30/05/2023	2.320.685	-0,53%	23,00	22,415	23,00	22,69
29/05/2023	2.689.940	1,33%	22,54	22,52	22,925	22,81
26/05/2023	2.689.940	1,33%	22,54	22,52	22,925	22,81
25/05/2023	2.137.418	1,99%	22,10	22,06	22,555	22,51
24/05/2023	2.252.469	-0,76%	22,03	22,02	22,29	22,07
23/05/2023	1.473.785	-1,07%	22,30	22,22	22,60	22,24
22/05/2023	2.277.197	-0,93%	22,68	22,405	22,76	22,48