Digital Bridge Group Inc (DBRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	0	-2,01%	15,135	14,58	15,22	14,65
13/05/2024	935.745	-2,01%	15,135	14,58	15,22	14,65
10/05/2024	1.210.179	0,47%	14,96	14,695	15,09	14,95
09/05/2024	843.995	0,75%	14,93	14,79	15,13	14,88
08/05/2024	1.319.139	-0,20%	14,69	14,56	14,845	14,77
07/05/2024	1.970.922	-0,34%	14,91	14,65	15,14	14,80
06/05/2024	935.913	1,02%	14,73	14,36	14,86	14,85
03/05/2024	1.452.792	1,10%	14,87	14,49	15,05	14,70
02/05/2024	1.581.031	3,05%	15,20	13,865	14,63	14,54
01/05/2024	6.643.597	-14,11%	15,20	13,7901	15,4999	14,12
30/04/2024	951.428	-3,63%	16,95	16,40	16,926	16,44
29/04/2024	1.223.158	1,67%	16,965	16,92	17,32	17,06
26/04/2024	568.188	-1,58%	17,10	16,77	17,36	16,78
25/04/2024	5.149.872	-0,64%	16,94	16,665	17,105	17,05
24/04/2024	478.294	-1,55%	17,32	17,09	17,41	17,16
23/04/2024	586.666	1,69%	17,11	17,1135	17,72	17,43
22/04/2024	694.314	-0,93%	17,09	16,80	17,41	17,14
19/04/2024	612.324	0,06%	17,34	17,12	17,575	17,30
18/04/2024	1.162.096	-1,37%	17,71	17,29	17,80	17,29
17/04/2024	413.706	-0,96%	18,05	17,43	17,98	17,53
16/04/2024	481.864	-2,64%	18,05	17,61	18,0489	17,70
15/04/2024	794.356	-1,78%	18,68	18,00	18,81	18,18
12/04/2024	1.131.156	-0,70%	18,23	18,16	18,585	18,51
11/04/2024	1.018.851	2,64%	18,23	18,23	18,65	18,64
10/04/2024	693.678	-4,07%	18,58	17,95	18,39	18,16
09/04/2024	361.955	2,55%	18,58	18,475	19,00	18,93
08/04/2024	283.956	0,22%	18,61	18,25	18,54	18,46
05/04/2024	539.003	0,55%	18,20	18,04	18,54	18,42
04/04/2024	665.581	-1,66%	18,92	18,32	19,055	18,32
03/04/2024	530.759	-1,43%	18,60	18,26	18,80	18,63
02/04/2024	997.553	-2,38%	19,05	18,58	19,11	18,90
01/04/2024	749.878	0,47%	19,27	18,87	19,485	19,36
28/03/2024	632.838	0,05%	19,35	19,095	19,475	19,27
27/03/2024	1.290.901	1,96%	18,74	18,86	19,31	19,26
26/03/2024	588.729	1,61%	18,75	18,62	19,03	18,90
25/03/2024	417.510	0,38%	18,75	18,50	18,81	18,62
22/03/2024	632.165	-4,28%	19,355	18,43	19,39	18,55
21/03/2024	2.462.764	6,37%	18,59	18,44	19,39	19,38
20/03/2024	5.272.409	-1,73%	18,34	18,05	18,62	18,22
19/03/2024	695.889	0,00%	18,40	18,33	18,625	18,54
18/03/2024	778.655	0,33%	18,45	18,21	18,745	18,54
15/03/2024	1.023.158	-0,27%	18,50	18,36	18,725	18,48
14/03/2024	965.868	0,43%	18,45	18,355	18,71	18,53
13/03/2024	511.556	0,55%	18,45	18,313	18,60	18,45
12/03/2024	983.361	0,55%	18,26	18,205	18,6338	18,35
11/03/2024	396.996	-0,76%	18,30	18,21	18,635	18,25
08/03/2024	804.520	1,94%	18,24	18,10	18,99	18,39
07/03/2024	601.380	-0,61%	18,22	17,965	18,41	18,04
06/03/2024	980.639	-0,93%	18,60	18,095	18,675	18,15
05/03/2024	840.004	-0,16%	18,33	18,01	18,53	18,32
04/03/2024	574.648	-1,08%	18,56	18,165	18,74	18,35
01/03/2024	1.439.297	0,98%	18,40	18,27	18,855	18,55
29/02/2024	558.314	1,38%	18,48	18,265	18,74	18,37
28/02/2024	902.949	0,95%	18,425	17,55	18,155	18,12
27/02/2024	950.840	-0,55%	18,425	17,97	18,53	17,95
26/02/2024	1.300.721	-5,25%	18,985	18,055	19,08	18,05
23/02/2024	748.883	1,38%	18,52	18,905	19,28	19,05
22/02/2024	1.661.567	2,85%	18,23	18,31	19,24	18,79
21/02/2024	1.378.451	-1,19%	18,23	17,98	18,70	18,27
20/02/2024	2.535.766	-4,42%	20,02	18,21	20,3788	19,23
19/02/2024	1.181.099	-2,09%	20,02	19,96	20,50	20,12
16/02/2024	1.181.099	-2,09%	20,02	19,96	20,50	20,12
15/02/2024	850.029	4,37%	19,95	19,96	20,79	20,55
14/02/2024	991.240	3,36%	20,34	19,34	19,875	19,69
13/02/2024	2.096.485	-8,02%	20,34	18,87	20,02	19,05
12/02/2024	1.480.983	2,68%	20,34	20,22	20,99	20,71
09/02/2024	521.266	1,41%	20,13	19,95	20,305	20,17
08/02/2024	798.396	3,65%	19,215	19,12	20,095	19,89
07/02/2024	405.361	-0,52%	19,33	18,94	19,39	19,19
06/02/2024	643.642	-0,21%	19,27	19,10	19,49	19,29
05/02/2024	360.840	-3,16%	19,575	19,24	19,575	19,33
02/02/2024	695.960	1,11%	19,34	19,19	20,09	19,96
01/02/2024	664.470	0,51%	19,77	19,17	19,955	19,74
31/01/2024	793.980	-2,48%	19,98	19,45	20,28	19,64
30/01/2024	689.526	-0,64%	20,16	19,99	20,26	20,14
29/01/2024	401.677	-0,64%	20,28	19,96	20,39	20,27
26/01/2024	733.487	2,00%	20,11	20,08	20,59	20,40
25/01/2024	1.141.756	1,63%	20,03	19,835	20,22	20,00
24/01/2024	741.031	-1,35%	20,03	19,52	20,19	19,68
23/01/2024	2.070.181	2,52%	18,55	19,49	20,16	19,95
22/01/2024	1.406.227	6,28%	18,55	18,35	19,48	19,46
19/01/2024	848.954	2,18%	17,94	18,035	18,32	18,31
18/01/2024	565.339	1,30%	17,88	17,535	18,02	17,92
17/01/2024	1.111.309	-1,06%	17,60	17,38	17,765	17,69
16/01/2024	487.662	-1,60%	18,16	17,762	18,1196	17,88
15/01/2024	1.359.241	2,02%	18,16	17,83	18,31	18,17
12/01/2024	1.359.241	2,02%	18,16	17,83	18,31	18,17
11/01/2024	668.641	-1,55%	17,80	17,58	18,10	17,81
10/01/2024	1.318.189	-0,22%	17,61	17,58	18,259	18,09
09/01/2024	1.784.638	1,40%	16,99	17,40	18,12	18,13
08/01/2024	1.347.451	4,62%	16,99	16,9001	17,95	17,88
05/01/2024	523.926	-2,29%	17,27	17,04	17,79	17,09
04/01/2024	770.610	-1,74%	17,75	17,18	17,74	17,49
03/01/2024	519.802	-0,28%	17,75	17,33	17,865	17,80
02/01/2024	1.212.800	1,77%	17,25	17,15	18,02	17,85
29/12/2023	465.605	-1,68%	17,65	17,485	17,69	17,54
28/12/2023	611.870	3,00%	17,38	17,2918	17,88	17,84
27/12/2023	396.330	0,70%	17,215	17,14	17,43	17,33
26/12/2023	642.874	1,18%	17,06	16,98	17,345	17,21
22/12/2023	667.003	0,53%	17,055	16,97	17,495	17,01