DigitalOcean Holdings Inc (DOCN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,86%	37,32	36,67	37,48	37,00
17/05/2024	594.215	-0,86%	37,32	36,67	37,48	37,00
16/05/2024	656.336	-3,74%	38,62	37,07	38,77	37,32
15/05/2024	667.374	-1,60%	40,21	38,72	40,22	38,77
14/05/2024	1.387.008	4,59%	38,19	38,15	40,29	39,40
13/05/2024	1.272.752	4,90%	36,48	35,00	37,70	37,67
10/05/2024	2.181.846	10,22%	33,595	33,50	35,98	35,91
09/05/2024	1.081.765	-3,24%	33,60	32,44	33,68	32,58
08/05/2024	803.980	-3,33%	34,00	33,67	34,82	33,67
07/05/2024	595.079	-0,06%	34,72	34,48	35,25	34,83
06/05/2024	3.286.924	1,78%	34,69	34,30	35,165	34,85
03/05/2024	798.879	-3,11%	36,04	33,94	36,44	34,24
02/05/2024	1.137.414	-0,54%	35,93	34,34	36,00	35,34
01/05/2024	2.012.426	8,13%	33,63	34,8347	36,59	35,53
30/04/2024	314.112	-3,47%	33,63	32,78	34,005	32,86
29/04/2024	313.040	1,58%	33,86	33,52	34,19	34,04
26/04/2024	331.817	3,30%	32,54	32,58	33,69	33,51
25/04/2024	400.331	-1,76%	31,85	31,43	32,44	32,44
24/04/2024	242.099	0,95%	33,27	32,57	33,42	33,02
23/04/2024	428.332	0,80%	32,24	31,8103	32,99	32,71
22/04/2024	398.482	0,06%	32,525	31,77	32,81	32,45
19/04/2024	586.881	-1,52%	32,89	32,22	33,27	32,43
18/04/2024	347.572	-0,90%	33,26	32,80	33,85	32,93
17/04/2024	336.272	-0,54%	33,87	33,08	34,20	33,23
16/04/2024	405.833	-2,11%	35,88	33,1088	33,70	33,41
15/04/2024	319.977	-2,79%	35,88	33,68	35,515	34,13
12/04/2024	318.362	-3,76%	35,88	34,72	36,18	35,11
11/04/2024	325.074	1,56%	36,41	36,04	37,11	36,48
10/04/2024	346.733	-3,44%	35,76	35,50	36,39	35,92
09/04/2024	433.678	-0,75%	37,52	36,7601	37,615	37,20
08/04/2024	326.088	0,43%	37,80	37,10	37,86	37,48
05/04/2024	408.812	1,50%	36,72	36,74	37,64	37,32
04/04/2024	378.067	0,08%	36,60	36,60	38,07	36,77
03/04/2024	289.761	-1,29%	36,60	36,64	37,82	36,74
02/04/2024	533.987	-2,49%	38,06	36,46	37,28	37,22
01/04/2024	311.588	-0,03%	38,06	37,75	38,59	38,17
28/03/2024	280.533	-2,30%	39,65	38,16	39,6394	38,18
27/03/2024	321.597	0,54%	39,65	38,2518	39,67	39,08
26/03/2024	298.854	0,31%	39,32	38,5455	39,48	38,87
25/03/2024	342.703	-1,40%	39,28	38,66	39,58	38,75
22/03/2024	256.369	-1,33%	39,75	39,05	40,22	39,30
21/03/2024	448.587	1,43%	40,02	39,818	41,14	39,83
20/03/2024	393.534	0,03%	39,51	38,69	39,795	39,27
19/03/2024	356.905	-3,23%	40,10	39,17	40,56	39,26
18/03/2024	502.429	3,71%	39,14	38,339	41,02	40,57
15/03/2024	536.098	0,21%	38,635	38,50	39,35	39,12
14/03/2024	394.303	-3,82%	40,60	38,795	40,88	39,04
13/03/2024	365.797	0,40%	40,41	40,185	41,57	40,59
12/03/2024	401.070	0,75%	40,33	39,72	41,13	40,43
11/03/2024	463.210	2,06%	39,27	39,25	40,63	40,13
08/03/2024	484.343	1,89%	39,00	38,43	40,64	39,32
07/03/2024	635.074	-1,33%	39,425	38,43	40,24	38,59
06/03/2024	537.044	4,35%	38,90	37,97	39,74	39,11
05/03/2024	703.531	-3,18%	38,46	36,81	38,2457	37,48
04/03/2024	736.683	0,81%	38,46	37,27	39,0197	38,71
01/03/2024	456.668	1,27%	37,84	37,32	38,88	38,40
29/02/2024	533.633	1,64%	37,70	37,27	38,62	37,92
28/02/2024	332.993	-0,61%	36,525	36,85	37,49	37,31
27/02/2024	626.446	3,73%	36,525	36,36	38,43	37,54
26/02/2024	1.062.818	-3,52%	37,29	36,04	37,32	36,19
23/02/2024	651.406	-3,72%	38,50	37,15	39,515	37,51
22/02/2024	1.289.009	8,68%	38,50	36,70	39,68	38,96
21/02/2024	1.161.980	-3,11%	38,35	35,24	36,50	35,85
20/02/2024	1.307.752	-8,19%	38,35	36,38	39,22	37,00
19/02/2024	326.305	0,00%	40,18	39,92	41,00	40,30
16/02/2024	326.305	1,97%	40,18	39,92	41,00	40,30
15/02/2024	749.217	3,44%	39,34	39,04	40,94	40,88
14/02/2024	411.419	4,36%	38,49	37,71	39,7799	39,52
13/02/2024	1.069.711	-3,96%	37,41	37,0606	39,10	37,87
12/02/2024	585.643	0,03%	37,76	38,93	40,57	39,43
09/02/2024	1.334.719	7,30%	37,76	37,6671	40,69	39,42
08/02/2024	409.126	3,44%	35,33	35,0101	36,88	36,74
07/02/2024	500.056	2,36%	34,81	33,82	36,31	35,52
06/02/2024	421.805	0,96%	34,44	34,37	35,375	34,70
05/02/2024	346.061	-3,83%	35,05	33,85	35,125	34,37
02/02/2024	424.175	3,18%	33,88	33,94	36,22	35,74
01/02/2024	442.886	2,73%	33,88	33,66	34,90	34,64
31/01/2024	463.598	-4,40%	32,99	33,66	35,17	33,72
30/01/2024	536.739	1,35%	32,99	34,15	35,36	35,27
29/01/2024	286.808	5,46%	32,99	32,84	34,84	34,80
26/01/2024	293.957	-0,42%	33,47	32,83	33,945	33,00
25/01/2024	368.312	1,50%	33,085	32,64	33,35	33,14
24/01/2024	498.998	-4,67%	34,52	32,58	34,90	32,65
23/01/2024	334.335	-1,72%	34,69	34,07	35,1248	34,25
22/01/2024	449.103	0,55%	35,57	34,6046	36,64	34,85
19/01/2024	312.275	0,49%	34,97	34,06	34,99	34,66
18/01/2024	347.697	0,50%	34,97	33,5702	35,12	34,49
17/01/2024	736.178	-1,94%	35,25	32,86	34,38	34,32
16/01/2024	346.816	-1,88%	35,25	34,54	35,57	35,00
15/01/2024	325.440	-2,03%	36,28	35,68	37,50	35,67
12/01/2024	325.440	-2,03%	36,28	35,68	37,50	35,67
11/01/2024	258.959	-0,33%	36,28	35,43	37,10	36,41
10/01/2024	400.973	-0,03%	36,28	36,27	37,01	36,53
09/01/2024	334.764	-0,71%	35,60	36,17	36,855	36,54
08/01/2024	289.380	4,33%	35,60	35,60	36,875	36,87
05/01/2024	211.779	0,54%	35,31	34,60	36,09	35,34
04/01/2024	378.676	1,21%	35,31	34,39	35,365	35,15
03/01/2024	724.942	-4,17%	35,31	34,41	35,77	34,73
02/01/2024	519.605	-1,23%	35,85	35,42	36,649	36,24
29/12/2023	521.530	-3,55%	37,875	36,63	38,08	36,69