DropBox Inc Class A (DBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.231.010	1,68%	22,00	21,95	22,42	22,34
28/12/2022	946.386	-1,08%	22,11	21,96	22,375	21,97
27/12/2022	937.034	-1,20%	22,46	22,14	22,46	22,21
23/12/2022	311.551	-0,31%	22,41	22,13	22,41	22,34
22/12/2022	1.261.768	-1,97%	22,60	22,11	22,63	22,41
21/12/2022	1.430.223	2,10%	22,39	22,17	22,92	22,86
20/12/2022	1.596.016	0,05%	22,30	22,21	22,6601	22,39
19/12/2022	2.797.521	-3,53%	23,27	22,28	23,27	22,38
16/12/2022	3.942.074	0,22%	23,08	22,94	23,34	23,20
15/12/2022	2.204.730	-2,44%	23,34	23,045	23,50	23,15
14/12/2022	1.861.591	1,24%	23,41	23,32	23,875	23,73
13/12/2022	1.971.068	2,18%	23,78	23,15	23,90	23,44
12/12/2022	1.704.009	2,46%	22,32	22,26	23,13	22,94
09/12/2022	1.596.950	-0,53%	22,45	22,37	22,77	22,39
08/12/2022	1.574.574	1,99%	22,20	22,10	22,75	22,51
07/12/2022	2.208.816	-1,12%	22,28	21,98	22,63	22,07
06/12/2022	6.959.652	-0,67%	22,47	22,11	22,53	22,32
05/12/2022	5.888.330	-3,69%	23,08	22,38	23,12	22,47
02/12/2022	5.111.588	-1,77%	23,40	23,285	23,705	23,33
01/12/2022	5.433.444	0,81%	22,47	23,39	24,09	23,75
30/11/2022	6.567.675	4,53%	22,47	22,4275	23,57	23,56
29/11/2022	7.528.597	1,49%	22,25	22,25	22,745	22,54
28/11/2022	2.732.624	-0,36%	22,31	22,06	22,38	22,20
25/11/2022	1.654.705	-0,71%	22,31	22,25	22,435	22,28
24/11/2022	3.448.967	0,40%	22,31	22,2367	22,71	22,44
23/11/2022	3.448.967	0,40%	22,31	22,2367	22,71	22,44
22/11/2022	4.858.922	-0,18%	22,25	21,805	22,355	22,35
21/11/2022	5.511.147	0,49%	22,17	22,09	22,49	22,39
18/11/2022	6.766.034	0,23%	22,30	21,84	22,53	22,28
17/11/2022	5.662.131	-0,89%	22,10	21,96	22,40	22,23
16/11/2022	22.938.113	-2,05%	22,51	22,31	22,691	22,43
15/11/2022	5.519.393	0,46%	22,39	22,775	23,40	22,885
14/11/2022	1.204.697	-1,21%	22,39	22,585	23,14	22,78
11/11/2022	1.192.150	2,72%	22,39	22,405	23,11	23,06
10/11/2022	2.061.577	5,95%	21,26	21,97	22,54	22,45
09/11/2022	1.144.279	-1,76%	21,26	20,85	21,34	21,20
08/11/2022	2.012.677	0,33%	21,48	21,285	21,96	21,58
07/11/2022	1.475.679	0,51%	20,57	21,11	21,705	21,51
04/11/2022	2.075.629	4,80%	20,57	20,66	21,67	21,41
03/11/2022	1.557.949	-1,21%	20,57	20,42	21,07	20,43
02/11/2022	1.615.579	-4,66%	21,99	20,66	21,65	20,68
01/11/2022	1.553.887	-0,28%	21,99	21,49	22,19	21,69
31/10/2022	1.224.648	-1,23%	21,81	21,67	21,93	21,75
28/10/2022	1.085.222	2,32%	21,61	21,49	22,055	22,02
27/10/2022	1.402.000	-0,28%	21,75	21,3375	21,94	21,52
26/10/2022	1.440.775	-2,44%	21,75	21,535	22,175	21,58
25/10/2022	1.435.558	2,27%	21,75	21,73	22,21	22,12
24/10/2022	1.004.876	0,98%	20,94	21,25	21,665	21,63
21/10/2022	863.449	2,15%	20,94	20,835	21,465	21,42
20/10/2022	1.225.412	0,31%	20,94	20,695	21,495	20,965
19/10/2022	888.133	-1,46%	20,94	20,735	21,085	20,90
18/10/2022	1.071.406	2,05%	21,12	21,005	21,61	21,205
17/10/2022	1.743.144	3,02%	20,67	20,4608	20,95	20,78
14/10/2022	1.360.362	2,12%	20,16	20,13	20,75	20,68
13/10/2022	1.285.636	1,10%	20,16	19,22	20,40	20,25
12/10/2022	1.254.004	-0,20%	20,16	19,985	20,325	20,03
11/10/2022	1.583.149	-1,67%	20,22	19,885	20,50	20,07
10/10/2022	2.130.413	-3,13%	20,81	20,12	21,15	20,41
07/10/2022	1.309.996	-4,49%	21,07	21,00	21,72	21,07
06/10/2022	1.166.445	0,85%	22,22	21,625	22,245	22,065
05/10/2022	1.527.792	0,18%	21,49	21,325	21,925	21,88
04/10/2022	1.796.113	2,68%	21,67	21,54	21,94	21,84
03/10/2022	1.632.791	2,65%	20,72	20,72	21,445	21,269
30/09/2022	2.450.298	0,93%	20,59	20,60	21,05	20,72
29/09/2022	773.808	-0,97%	20,43	20,2504	20,60	20,53
28/09/2022	1.182.890	2,83%	20,10	20,181	20,80	20,73
27/09/2022	1.004.818	0,85%	20,10	19,96	20,49	20,16
26/09/2022	989.666	-0,60%	20,21	19,92	20,515	19,99
23/09/2022	1.155.278	-1,61%	20,21	19,88	20,50	20,11
22/09/2022	1.469.845	-3,08%	21,01	20,39	21,125	20,44
21/09/2022	1.044.704	-0,43%	21,36	21,07	21,76	21,09
20/09/2022	1.085.640	-2,31%	21,61	21,14	21,72	21,18
19/09/2022	864.498	-0,09%	21,47	21,455	21,83	21,68
16/09/2022	1.278.234	-0,55%	21,52	21,25	21,765	21,70
15/09/2022	1.121.976	-0,82%	21,82	21,58	22,11	21,83
14/09/2022	1.135.215	-0,41%	22,10	21,78	22,17	22,01
13/09/2022	1.373.502	-4,49%	22,51	22,055	22,615	22,10
12/09/2022	1.142.527	1,71%	22,40	22,80	23,175	23,14
09/09/2022	1.225.553	2,94%	22,40	22,40	22,945	22,75
08/09/2022	792.906	0,55%	21,79	21,73	22,175	22,10
07/09/2022	1.226.974	2,14%	21,57	21,455	22,01	21,94
06/09/2022	1.860.071	1,46%	21,43	21,45	22,0801	21,48
05/09/2022	988.841	-0,42%	21,43	21,015	21,68	21,17
02/09/2022	988.841	-0,42%	21,43	21,015	21,68	21,17
01/09/2022	1.255.726	-0,61%	21,05	20,80	21,445	21,26
31/08/2022	1.495.049	-1,16%	21,83	21,36	21,97	21,39
30/08/2022	1.186.851	-0,51%	21,85	21,37	22,07	21,64
29/08/2022	973.722	-1,36%	21,80	21,75	22,13	21,75
26/08/2022	759.038	-3,75%	22,91	22,04	22,92	22,05
25/08/2022	1.021.184	1,28%	22,73	22,675	23,02	22,91
24/08/2022	755.911	-0,18%	22,74	22,56	22,90	22,62
23/08/2022	744.607	-1,05%	22,99	22,65	23,28	22,66
22/08/2022	727.430	-2,30%	23,14	22,885	23,315	22,90
19/08/2022	769.118	-2,50%	23,93	23,315	23,85	23,44
18/08/2022	656.097	0,13%	23,93	23,77	24,13	24,04
17/08/2022	929.400	-2,28%	24,10	23,99	24,345	24,01
16/08/2022	1.336.923	-0,83%	24,49	24,08	24,675	24,575
15/08/2022	822.719	-0,24%	24,69	24,66	24,98	24,78
12/08/2022	561.307	1,14%	24,69	24,615	24,845	24,84
11/08/2022	864.053	-0,53%	24,69	24,515	24,99	24,56