Digital Turbine Inc (APPS US)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
-3,86%
|
2,61
|
2,455
|
2,61
|
2,49
|
| 17/05/2024 |
1.022.596 |
-3,86%
|
2,61
|
2,455
|
2,61
|
2,49
|
| 16/05/2024 |
916.843 |
1,17%
|
2,56
|
2,51
|
2,625
|
2,59
|
| 15/05/2024 |
1.796.574 |
8,48%
|
2,45
|
2,40
|
2,605
|
2,56
|
| 14/05/2024 |
1.330.889 |
1,29%
|
2,38
|
2,33
|
2,54
|
2,36
|
| 13/05/2024 |
956.476 |
8,37%
|
2,16
|
2,16
|
2,349
|
2,33
|
| 10/05/2024 |
775.355 |
-4,02%
|
2,27
|
2,13
|
2,295
|
2,15
|
| 09/05/2024 |
948.902 |
5,16%
|
2,14
|
2,14
|
2,285
|
2,24
|
| 08/05/2024 |
681.889 |
-1,39%
|
2,12
|
2,11
|
2,18
|
2,13
|
| 07/05/2024 |
805.467 |
3,35%
|
2,12
|
2,10
|
2,17
|
2,16
|
| 06/05/2024 |
1.081.231 |
1,46%
|
2,10
|
2,075
|
2,14
|
2,09
|
| 03/05/2024 |
735.308 |
1,98%
|
2,10
|
1,99
|
2,19
|
2,06
|
| 02/05/2024 |
641.555 |
4,12%
|
1,91
|
1,92
|
2,04
|
2,02
|
| 01/05/2024 |
587.602 |
1,57%
|
1,91
|
1,89
|
2,01
|
1,94
|
| 30/04/2024 |
950.820 |
-2,55%
|
1,85
|
1,885
|
2,04
|
1,91
|
| 29/04/2024 |
1.098.249 |
7,69%
|
1,85
|
1,86
|
1,98
|
1,96
|
| 26/04/2024 |
635.847 |
0,00%
|
1,86
|
1,82
|
1,89
|
1,82
|
| 25/04/2024 |
810.792 |
-5,21%
|
1,85
|
1,82
|
1,89
|
1,82
|
| 24/04/2024 |
650.543 |
-1,03%
|
1,85
|
1,87
|
1,97
|
1,92
|
| 23/04/2024 |
1.178.442 |
4,30%
|
1,85
|
1,85
|
2,085
|
1,94
|
| 22/04/2024 |
894.736 |
0,54%
|
1,88
|
1,80
|
1,92
|
1,86
|
| 19/04/2024 |
1.063.291 |
-3,14%
|
1,88
|
1,81
|
1,905
|
1,85
|
| 18/04/2024 |
1.298.742 |
2,69%
|
2,04
|
1,84
|
2,03
|
1,91
|
| 17/04/2024 |
1.265.062 |
3,91%
|
2,04
|
1,83
|
1,925
|
1,86
|
| 16/04/2024 |
1.379.525 |
-4,28%
|
2,04
|
1,78
|
1,85
|
1,79
|
| 15/04/2024 |
1.628.795 |
0,00%
|
2,04
|
1,78
|
1,88
|
1,87
|
| 12/04/2024 |
1.631.733 |
-8,33%
|
2,04
|
1,87
|
2,045
|
1,87
|
| 11/04/2024 |
1.053.196 |
-0,49%
|
2,04
|
2,01
|
2,106
|
2,04
|
| 10/04/2024 |
1.379.689 |
-5,53%
|
2,10
|
2,01
|
2,135
|
2,05
|
| 09/04/2024 |
1.153.315 |
0,93%
|
2,18
|
2,145
|
2,28
|
2,17
|
| 08/04/2024 |
1.624.609 |
-0,92%
|
2,34
|
2,10
|
2,20
|
2,15
|
| 05/04/2024 |
1.184.413 |
-3,56%
|
2,34
|
2,15
|
2,265
|
2,17
|
| 04/04/2024 |
1.110.783 |
-2,17%
|
2,34
|
2,25
|
2,43
|
2,25
|
| 03/04/2024 |
1.118.107 |
-2,54%
|
2,34
|
2,27
|
2,3693
|
2,30
|
| 02/04/2024 |
1.421.955 |
-2,48%
|
2,39
|
2,29
|
2,39
|
2,36
|
| 01/04/2024 |
1.043.091 |
-7,63%
|
2,51
|
2,41
|
2,63
|
2,42
|
| 28/03/2024 |
1.111.995 |
1,13%
|
2,51
|
2,60
|
2,75
|
2,6395
|
| 27/03/2024 |
1.037.682 |
5,67%
|
2,51
|
2,465
|
2,62
|
2,61
|
| 26/03/2024 |
1.323.755 |
-3,89%
|
2,58
|
2,48
|
2,655
|
2,47
|
| 25/03/2024 |
1.182.620 |
0,39%
|
2,55
|
2,52
|
2,615
|
2,57
|
| 22/03/2024 |
1.723.957 |
-7,91%
|
2,78
|
2,555
|
2,79
|
2,56
|
| 21/03/2024 |
1.640.063 |
-2,46%
|
2,87
|
2,75
|
2,939
|
2,78
|
| 20/03/2024 |
1.499.891 |
-2,48%
|
2,76
|
2,71
|
2,89
|
2,75
|
| 19/03/2024 |
2.326.908 |
0,36%
|
2,76
|
2,72
|
2,85
|
2,83
|
| 18/03/2024 |
2.273.586 |
-4,73%
|
2,77
|
2,78
|
3,05
|
2,82
|
| 15/03/2024 |
17.822.524 |
5,71%
|
2,77
|
2,77
|
3,05
|
2,96
|
| 14/03/2024 |
3.064.893 |
-6,04%
|
2,98
|
2,735
|
2,98
|
2,80
|
| 13/03/2024 |
1.431.200 |
-0,67%
|
3,00
|
2,95
|
3,134
|
2,98
|
| 12/03/2024 |
1.522.837 |
-3,54%
|
3,13
|
2,94
|
3,13
|
3,00
|
| 11/03/2024 |
1.387.646 |
0,32%
|
3,09
|
3,0346
|
3,155
|
3,11
|
| 08/03/2024 |
1.926.969 |
0,98%
|
3,12
|
3,08
|
3,28
|
3,10
|
| 07/03/2024 |
1.406.873 |
0,66%
|
3,07
|
2,99
|
3,16
|
3,07
|
| 06/03/2024 |
2.098.434 |
0,66%
|
3,07
|
2,9301
|
3,11
|
3,05
|
| 05/03/2024 |
2.423.979 |
-5,02%
|
3,25
|
2,94
|
3,15
|
3,03
|
| 04/03/2024 |
3.822.193 |
-0,62%
|
3,25
|
3,005
|
3,25
|
3,19
|
| 01/03/2024 |
1.393.655 |
1,26%
|
3,17
|
3,065
|
3,25
|
3,21
|
| 29/02/2024 |
1.910.523 |
0,32%
|
3,32
|
3,12
|
3,39
|
3,17
|
| 28/02/2024 |
2.032.403 |
-5,95%
|
3,32
|
3,14
|
3,38
|
3,16
|
| 27/02/2024 |
1.855.741 |
8,39%
|
3,13
|
3,13
|
3,395
|
3,36
|
| 26/02/2024 |
1.303.380 |
0,65%
|
3,17
|
3,04
|
3,15
|
3,10
|
| 23/02/2024 |
1.395.292 |
-2,85%
|
3,17
|
3,045
|
3,17
|
3,07
|
| 22/02/2024 |
2.621.235 |
-7,87%
|
3,44
|
3,15
|
3,44
|
3,16
|
| 21/02/2024 |
1.229.379 |
-3,92%
|
3,52
|
3,375
|
3,5693
|
3,43
|
| 20/02/2024 |
2.692.184 |
2,59%
|
3,41
|
3,32
|
3,77
|
3,57
|
| 19/02/2024 |
728.752 |
0,00%
|
3,51
|
3,43
|
3,64
|
3,48
|
| 16/02/2024 |
728.752 |
-2,79%
|
3,51
|
3,43
|
3,64
|
3,48
|
| 15/02/2024 |
1.738.015 |
-1,40%
|
3,57
|
3,455
|
3,65
|
3,53
|
| 14/02/2024 |
1.597.673 |
1,99%
|
3,57
|
3,48
|
3,63
|
3,58
|
| 13/02/2024 |
2.264.905 |
-8,83%
|
3,75
|
3,4813
|
3,76
|
3,51
|
| 12/02/2024 |
1.858.688 |
-1,54%
|
3,89
|
3,825
|
4,01
|
3,85
|
| 09/02/2024 |
2.394.722 |
2,63%
|
3,96
|
3,71
|
4,02
|
3,91
|
| 08/02/2024 |
6.735.980 |
-24,41%
|
4,13
|
3,70
|
4,2601
|
3,81
|
| 07/02/2024 |
1.177.416 |
1,33%
|
5,31
|
5,04
|
5,31
|
5,35
|
| 06/02/2024 |
819.610 |
3,13%
|
5,14
|
5,11
|
5,3299
|
5,28
|
| 05/02/2024 |
790.007 |
-4,30%
|
5,38
|
5,02
|
5,28
|
5,12
|
| 02/02/2024 |
638.059 |
-1,84%
|
5,38
|
5,176
|
5,45
|
5,35
|
| 01/02/2024 |
757.708 |
1,11%
|
5,45
|
5,34
|
5,535
|
5,45
|
| 31/01/2024 |
839.315 |
-5,44%
|
5,67
|
5,38
|
5,7894
|
5,39
|
| 30/01/2024 |
1.012.854 |
-5,16%
|
5,96
|
5,69
|
5,985
|
5,70
|
| 29/01/2024 |
702.276 |
5,07%
|
5,90
|
5,67
|
6,03
|
6,01
|
| 26/01/2024 |
626.381 |
-1,21%
|
5,90
|
5,715
|
6,01
|
5,72
|
| 25/01/2024 |
543.281 |
1,40%
|
5,83
|
5,6202
|
5,92
|
5,79
|
| 24/01/2024 |
753.926 |
-0,52%
|
5,85
|
5,68
|
5,8988
|
5,71
|
| 23/01/2024 |
831.084 |
2,32%
|
5,73
|
5,575
|
5,82
|
5,74
|
| 22/01/2024 |
822.483 |
4,86%
|
5,45
|
5,43
|
5,76
|
5,61
|
| 19/01/2024 |
783.516 |
0,19%
|
5,32
|
5,13
|
5,39
|
5,35
|
| 18/01/2024 |
1.120.580 |
2,10%
|
5,32
|
5,215
|
5,46
|
5,34
|
| 17/01/2024 |
1.214.170 |
-4,21%
|
5,74
|
4,965
|
5,26
|
5,23
|
| 16/01/2024 |
1.049.585 |
-7,14%
|
5,74
|
5,43
|
5,77
|
5,46
|
| 15/01/2024 |
747.267 |
0,17%
|
5,98
|
5,84
|
6,06
|
5,88
|
| 12/01/2024 |
747.267 |
0,17%
|
5,98
|
5,84
|
6,06
|
5,88
|
| 11/01/2024 |
728.105 |
-3,30%
|
5,98
|
5,72
|
6,041
|
5,87
|
| 10/01/2024 |
985.543 |
0,66%
|
5,98
|
5,78
|
6,115
|
6,07
|
| 09/01/2024 |
868.958 |
-5,19%
|
6,25
|
6,01
|
6,28
|
6,03
|
| 08/01/2024 |
745.964 |
1,27%
|
6,27
|
6,1706
|
6,47
|
6,36
|
| 05/01/2024 |
680.114 |
-1,57%
|
6,27
|
6,145
|
6,4605
|
6,28
|
| 04/01/2024 |
764.076 |
1,03%
|
6,33
|
6,13
|
6,49
|
6,38
|
| 03/01/2024 |
1.458.336 |
-9,01%
|
6,75
|
6,21
|
6,74
|
6,315
|
| 02/01/2024 |
1.064.778 |
1,17%
|
6,75
|
6,5601
|
7,248
|
6,94
|
| 29/12/2023 |
1.046.597 |
-2,70%
|
6,96
|
6,835
|
7,30
|
6,86
|
Por favor leia o