DropBox Inc Class A (DBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	2.550.224	0,53%	22,66	22,54	22,75	22,69
18/05/2023	1.759.007	1,08%	22,26	22,165	22,595	22,57
17/05/2023	2.836.220	1,18%	22,11	22,02	22,415	22,33
16/05/2023	3.005.597	-2,39%	22,33	21,72	22,49	22,07
15/05/2023	3.785.866	2,68%	22,02	21,98	22,815	22,61
12/05/2023	3.915.031	1,38%	21,75	21,75	22,229	22,02
11/05/2023	2.189.587	-0,18%	21,73	21,53	21,78	21,72
10/05/2023	2.309.568	2,64%	21,43	21,275	21,905	21,76
09/05/2023	2.235.141	-1,03%	21,30	21,19	21,55	21,20
08/05/2023	3.052.042	0,52%	21,46	21,265	21,56	21,42
05/05/2023	4.615.498	8,61%	20,70	20,50	21,445	21,31
04/05/2023	2.340.419	-1,31%	19,78	19,545	19,965	19,62
03/05/2023	2.017.163	-0,75%	20,12	19,87	20,21	19,88
02/05/2023	3.132.349	-1,57%	20,39	19,77	20,47	20,03
01/05/2023	2.069.226	0,05%	20,22	20,14	20,425	20,35
28/04/2023	2.165.401	0,89%	19,99	19,93	20,41	20,34
27/04/2023	5.904.443	-3,49%	21,25	20,025	21,28	20,16
26/04/2023	1.741.550	-0,85%	21,20	20,835	21,34	20,89
25/04/2023	1.712.741	-2,00%	21,40	21,05	21,42	21,07
24/04/2023	1.135.972	-1,06%	21,61	21,345	21,73	21,50
21/04/2023	1.436.447	-0,14%	21,72	21,57	21,83	21,73
20/04/2023	1.684.367	-0,69%	21,72	21,625	21,895	21,76
19/04/2023	1.086.545	-1,08%	22,02	21,86	22,08	21,91
18/04/2023	1.667.478	0,45%	22,20	22,085	22,325	22,15
17/04/2023	2.115.259	0,00%	22,05	21,84	22,18	22,05
14/04/2023	2.083.634	0,78%	21,89	21,715	22,10	22,05
13/04/2023	2.625.019	5,19%	20,83	20,83	21,90	21,88
12/04/2023	1.400.410	0,19%	20,93	20,665	21,01	20,80
11/04/2023	3.272.016	-1,52%	20,87	20,5113	20,92	20,76
10/04/2023	1.347.343	-0,80%	21,12	20,86	21,12	21,08
06/04/2023	1.664.681	0,43%	21,07	20,8924	21,27	21,25
05/04/2023	1.379.990	-0,89%	21,29	21,025	21,32	21,16
04/04/2023	1.767.655	0,00%	21,31	21,21	21,48	21,35
03/04/2023	1.495.887	-1,25%	21,38	21,125	21,515	21,35
31/03/2023	2.813.596	-0,76%	21,05	21,02	21,65	20,84
30/03/2023	3.352.273	-0,80%	21,19	20,99	21,24	21,00
29/03/2023	1.275.972	1,00%	21,02	20,99	21,23	21,17
28/03/2023	1.963.794	-0,81%	20,96	20,76	21,15	20,96
27/03/2023	1.841.960	-0,14%	21,21	21,04	21,37	21,13
24/03/2023	1.957.275	0,24%	21,10	20,94	21,29	21,16
23/03/2023	2.029.979	1,20%	21,14	20,965	21,36	21,11
22/03/2023	2.404.266	-1,37%	21,15	20,85	21,37	20,86
21/03/2023	1.978.519	3,07%	20,59	20,535	21,16	21,15
20/03/2023	2.376.107	2,55%	20,03	19,97	20,555	20,52
17/03/2023	3.833.264	0,25%	20,04	19,82	20,195	20,01
16/03/2023	2.158.224	1,53%	19,68	19,47	20,02	19,96
15/03/2023	2.907.319	0,51%	19,27	19,245	19,725	19,66
14/03/2023	3.328.890	3,11%	19,24	19,22	19,6375	19,56
13/03/2023	2.783.365	-0,79%	19,00	18,7107	19,285	18,97
10/03/2023	2.120.468	-2,50%	19,54	19,0716	19,61	19,12
09/03/2023	2.126.299	-2,29%	20,25	19,60	20,32	19,61
08/03/2023	2.283.876	-0,20%	20,11	19,905	20,1675	20,07
07/03/2023	2.131.122	-1,33%	20,39	20,03	20,655	20,11
06/03/2023	2.819.402	-1,21%	20,67	20,285	20,86	20,38
03/03/2023	2.293.575	-0,19%	20,69	20,54	20,78	20,63
02/03/2023	1.944.623	0,58%	20,46	20,295	20,69	20,67
01/03/2023	3.034.148	0,74%	20,46	20,3425	20,70	20,55
28/02/2023	2.883.246	-0,44%	20,40	20,315	20,5481	20,40
27/02/2023	2.760.100	-0,53%	20,70	20,41	20,805	20,49
24/02/2023	2.545.654	-2,00%	20,65	20,28	20,805	20,60
23/02/2023	2.446.560	-0,94%	21,40	20,91	21,43	21,02
22/02/2023	2.840.940	-0,33%	21,21	21,035	21,475	21,22
21/02/2023	3.957.439	0,33%	20,81	20,875	21,52	21,29
20/02/2023	6.464.963	-11,44%	23,72	21,07	23,74	21,22
17/02/2023	6.464.963	-11,44%	23,72	21,07	23,74	21,22
16/02/2023	1.752.355	-0,87%	23,78	23,68	24,19	23,96
15/02/2023	1.523.079	0,71%	23,86	23,725	24,2414	24,17
14/02/2023	1.482.099	0,67%	23,78	23,62	24,215	24,00
13/02/2023	1.225.862	1,10%	23,70	23,66	23,99	23,84
10/02/2023	1.460.277	-0,46%	23,50	23,405	23,68	23,58
09/02/2023	1.370.430	-0,34%	23,99	23,605	24,26	23,69
08/02/2023	1.049.948	-1,41%	24,13	23,73	24,21	23,77
07/02/2023	1.408.608	2,86%	23,52	23,33	24,2175	24,11
06/02/2023	1.239.712	-2,58%	23,83	23,38	23,91	23,44
03/02/2023	1.671.454	-5,34%	23,92	23,77	24,51	23,04
02/02/2023	2.134.750	1,93%	24,04	24,04	24,715	24,34
01/02/2023	1.592.199	2,80%	23,23	23,23	23,955	23,88
31/01/2023	1.509.852	1,22%	23,02	22,98	23,23	23,23
30/01/2023	1.173.486	-1,88%	23,11	22,905	23,21	22,95
27/01/2023	1.018.204	0,04%	23,24	23,22	23,6387	23,39
26/01/2023	1.438.649	1,79%	23,09	23,02	23,38	23,38
25/01/2023	1.277.371	0,17%	22,73	22,55	23,00	22,97
24/01/2023	1.246.245	-1,97%	23,39	22,83	23,44	22,93
23/01/2023	1.495.344	2,59%	22,96	22,82	23,41	23,39
20/01/2023	1.233.910	1,64%	22,55	22,20	22,845	22,90
19/01/2023	1.461.299	-1,92%	22,86	22,51	22,97	22,53
18/01/2023	1.839.661	0,97%	23,01	22,85	23,52	22,97
17/01/2023	1.358.591	-1,39%	22,92	22,71	23,055	22,75
16/01/2023	1.373.211	1,35%	22,78	22,77	23,12	23,23
13/01/2023	1.373.211	1,35%	22,78	22,77	23,12	23,23
12/01/2023	1.101.470	0,26%	22,86	22,51	23,005	22,92
11/01/2023	2.144.827	1,83%	22,62	22,47	22,98	22,86
10/01/2023	1.225.779	0,45%	22,37	22,1611	22,50	22,45
09/01/2023	1.935.711	0,81%	22,27	22,27	22,92	22,35
06/01/2023	1.667.586	0,27%	22,31	21,765	22,345	22,17
05/01/2023	2.317.067	-3,07%	22,41	21,99	22,52	22,11
04/01/2023	1.192.568	0,57%	22,77	22,561	22,94	22,81
03/01/2023	1.384.090	1,34%	22,56	22,415	22,86	22,68
02/01/2023	982.275	0,18%	22,08	21,985	22,39	22,38
30/12/2022	982.275	0,18%	22,08	21,985	22,39	22,38