BiG | O banco que entende os seus valores.

DropBox Inc Class A (DBX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
18/10/2024	1.020.145	0,38%	26,45	26,325	26,54	26,47
17/10/2024	781.557	0,88%	26,22	26,08	26,425	26,37
16/10/2024	726.445	-0,49%	26,27	26,09	26,35	26,14
15/10/2024	1.092.621	1,27%	25,96	25,855	26,31	26,27
14/10/2024	725.506	0,15%	26,04	25,63	26,165	25,94
11/10/2024	705.850	0,00%	25,87	25,78	26,035	25,90
10/10/2024	877.509	0,35%	25,76	25,70	25,99	25,90
09/10/2024	932.531	1,30%	25,48	25,48	25,835	25,81
08/10/2024	1.388.053	0,79%	25,30	25,17	25,57	25,48
07/10/2024	1.031.832	-0,35%	25,37	25,27	25,78	25,28
04/10/2024	1.530.156	-0,63%	25,81	25,28	25,88	25,37
03/10/2024	1.053.840	1,63%	25,02	25,02	25,555	25,53
02/10/2024	1.112.102	0,28%	25,08	25,05	25,55	25,12
01/10/2024	1.024.431	-1,49%	25,48	25,00	25,48	25,05
30/09/2024	1.561.300	0,47%	25,18	25,18	25,565	25,43
27/09/2024	907.618	1,32%	25,00	24,97	25,44	25,31
26/09/2024	906.746	0,64%	25,00	24,765	25,06	24,98
25/09/2024	1.060.187	-0,44%	24,89	24,72	25,11	24,82
24/09/2024	1.152.427	0,56%	24,82	24,775	25,005	24,93
23/09/2024	909.652	0,36%	24,82	24,62	24,87	24,79
20/09/2024	5.060.905	0,94%	24,36	24,36	24,80	24,70
19/09/2024	1.355.148	-0,08%	24,95	24,245	25,00	24,47
18/09/2024	1.038.783	-0,57%	24,55	24,42	24,88	24,49
17/09/2024	967.449	-1,00%	24,99	24,52	25,005	24,63
16/09/2024	894.683	1,18%	24,59	24,59	25,00	24,88
13/09/2024	1.048.563	1,32%	24,35	24,35	24,91	24,59
12/09/2024	1.314.691	0,50%	24,21	24,085	24,36	24,27
11/09/2024	1.308.420	3,29%	23,38	23,38	24,175	24,15
10/09/2024	1.130.023	1,04%	23,28	23,25	23,71	23,38
09/09/2024	1.184.065	0,17%	23,05	22,73	23,44	23,14
06/09/2024	1.203.382	-2,28%	23,61	23,09	23,92	23,10
05/09/2024	911.553	-0,55%	23,71	23,56	23,805	23,64
04/09/2024	1.262.241	-0,96%	23,86	23,735	24,09	23,77
03/09/2024	1.637.598	-4,53%	25,01	23,915	25,01	24,00
30/08/2024	2.771.727	0,24%	25,11	24,98	25,295	25,14
29/08/2024	1.364.433	2,87%	24,52	24,52	25,215	25,08
28/08/2024	1.485.303	-0,25%	24,35	24,175	24,54	24,38
27/08/2024	894.359	0,66%	24,07	24,07	24,52	24,44
26/08/2024	900.412	-0,21%	24,29	24,265	24,52	24,28
23/08/2024	1.048.091	1,67%	24,19	24,07	24,39	24,33
22/08/2024	1.509.686	-1,64%	24,30	23,915	24,61	23,93
21/08/2024	1.308.788	2,57%	23,75	23,75	24,35	24,33
20/08/2024	1.088.876	0,47%	23,54	23,46	23,86	23,72
19/08/2024	1.358.619	3,24%	22,94	22,92	23,61	23,61
16/08/2024	1.530.941	0,31%	22,54	22,50	23,035	22,87
15/08/2024	1.152.078	1,51%	22,68	22,67	22,90	22,80
14/08/2024	1.113.023	-0,09%	22,44	22,325	22,61	22,46
13/08/2024	1.922.071	2,70%	21,92	21,845	22,735	22,48
12/08/2024	1.762.207	-2,45%	22,48	21,83	22,55	21,89
09/08/2024	2.360.220	3,27%	22,50	21,89	23,20	22,44
08/08/2024	1.722.461	0,23%	21,72	21,60	22,01	21,73
07/08/2024	1.199.371	1,21%	21,75	21,655	22,125	21,68
06/08/2024	1.312.547	-0,51%	21,66	21,33	21,68	21,42
05/08/2024	1.619.771	-4,31%	21,84	21,42	22,075	21,53
02/08/2024	1.270.418	-3,10%	22,73	22,34	22,75	22,50
01/08/2024	1.002.680	-2,93%	23,93	23,13	24,10	23,22
31/07/2024	1.523.440	-2,49%	24,62	23,78	24,62	23,92
30/07/2024	814.961	1,95%	24,14	24,07	24,575	24,53
29/07/2024	644.610	-0,37%	24,15	24,04	24,265	24,06
26/07/2024	842.199	0,63%	24,20	23,885	24,28	24,15
25/07/2024	1.209.750	2,17%	23,53	23,42	24,185	24,00
24/07/2024	1.009.021	-0,72%	23,51	23,39	23,72	23,49
23/07/2024	839.720	2,11%	23,22	23,18	23,695	23,66
22/07/2024	768.898	0,22%	23,24	22,91	23,305	23,17
19/07/2024	1.240.320	-0,47%	23,10	22,92	23,285	23,12
18/07/2024	941.999	-0,34%	23,30	23,19	23,695	23,23
17/07/2024	932.622	0,56%	22,99	22,99	23,375	23,31
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