BiG | O banco que entende os seus valores.

DigitalOcean Holdings Inc (DOCN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
04/04/2025	709.963	-8,26%	31,50	27,68	32,38	28,65
03/04/2025	355.729	-11,25%	33,01	30,895	33,34	31,23
02/04/2025	306.469	4,14%	32,91	32,85	35,32	35,19
01/04/2025	363.824	1,20%	33,25	32,77	33,87	33,79
31/03/2025	430.028	-2,28%	33,00	32,24	33,68	33,39
28/03/2025	399.892	-3,83%	35,12	33,46	35,25	34,17
27/03/2025	221.995	-3,19%	36,02	35,39	36,33	35,53
26/03/2025	235.363	-3,37%	37,94	36,46	37,94	36,70
25/03/2025	247.067	0,26%	38,04	37,50	38,12	37,98
24/03/2025	287.878	2,68%	37,50	37,34	38,01	37,88
21/03/2025	780.444	0,93%	35,87	35,75	37,09	36,89
20/03/2025	259.819	0,41%	35,81	35,81	37,13	36,55
19/03/2025	242.221	1,68%	35,89	35,89	37,01	36,40
18/03/2025	286.672	-2,90%	36,63	35,56	36,63	35,80
17/03/2025	363.489	1,96%	35,81	35,81	37,33	36,87
14/03/2025	434.151	2,38%	35,80	35,80	36,69	36,16
13/03/2025	377.186	-2,16%	35,97	35,02	36,09	35,32
12/03/2025	414.358	-0,47%	37,26	35,91	37,45	36,10
11/03/2025	308.690	-1,84%	36,38	35,51	37,47	36,27
10/03/2025	347.920	-7,37%	38,61	35,69	38,61	36,95
07/03/2025	330.094	-0,57%	39,77	38,19	40,44	39,89
06/03/2025	317.257	-3,42%	40,82	39,85	41,53	40,12
05/03/2025	308.300	2,77%	40,62	40,15	41,70	41,54
04/03/2025	490.569	0,17%	39,46	38,26	40,84	40,42
03/03/2025	422.940	-5,83%	43,22	39,95	43,22	40,35
28/02/2025	372.712	0,33%	42,36	41,50	43,65	42,85
27/02/2025	432.294	-2,80%	44,00	42,67	46,08	42,71
26/02/2025	480.326	7,62%	41,41	39,73	44,00	43,94
25/02/2025	796.591	9,85%	43,30	40,415	44,60	40,83
24/02/2025	826.247	-5,42%	39,31	36,25	39,32	37,17
21/02/2025	565.771	-8,69%	43,45	39,26	43,74	39,30
20/02/2025	387.127	-2,78%	43,89	41,93	44,20	43,04
19/02/2025	296.731	-5,18%	46,08	44,21	46,295	44,27
18/02/2025	327.458	4,90%	44,57	44,50	47,01	46,69
17/02/2025	255.396	0,00%	45,66	44,36	45,66	44,51
14/02/2025	255.396	-2,90%	45,66	44,36	45,66	44,51
13/02/2025	269.627	1,17%	45,42	44,45	45,90	45,84
12/02/2025	203.345	0,15%	44,52	44,52	45,71	45,31
11/02/2025	206.811	-1,50%	45,25	44,86	46,44	45,24
10/02/2025	268.315	2,57%	45,45	45,17	46,16	45,93
07/02/2025	372.814	1,80%	44,00	43,90	45,79	44,78
06/02/2025	311.034	2,42%	43,26	42,82	44,00	43,99
05/02/2025	378.627	5,22%	40,83	40,83	43,21	42,95
04/02/2025	291.662	1,44%	40,58	40,32	41,16	40,82
03/02/2025	405.427	-2,99%	40,07	38,67	40,81	40,24
31/01/2025	349.191	-0,53%	42,06	40,87	42,60	41,48
30/01/2025	295.865	-0,26%	42,04	41,37	42,44	41,70
29/01/2025	283.286	-0,38%	41,87	40,49	42,22	41,81
28/01/2025	358.711	4,56%	40,50	39,78	42,80	41,97
27/01/2025	424.144	-0,10%	39,41	38,62	41,83	40,14
24/01/2025	418.163	3,74%	40,00	39,20	41,83	40,18
23/01/2025	284.592	1,20%	37,91	37,49	38,76	38,73
22/01/2025	332.354	2,71%	37,50	37,26	38,69	38,27
21/01/2025	236.677	3,13%	36,80	36,49	37,48	37,26
20/01/2025	271.083	0,00%	35,70	34,91	36,34	36,13
17/01/2025	271.083	2,44%	35,70	34,91	36,34	36,13
16/01/2025	298.445	3,01%	35,88	35,14	36,98	35,27
15/01/2025	275.121	2,03%	34,57	33,96	34,91	34,24
14/01/2025	265.848	0,24%	33,80	33,02	34,13	33,56
13/01/2025	210.758	-1,59%	33,35	33,10	33,89	33,48
10/01/2025	268.337	-1,33%	33,73	32,95	34,22	34,02
09/01/2025	291.454	-0,70%	34,35	34,01	35,17	34,48
08/01/2025	317.733	-1,29%	34,30	34,14	35,15	34,48
07/01/2025	291.775	-1,88%	35,96	34,64	36,15	34,93
06/01/2025	159.759	-0,34%	36,07	35,44	36,58	35,60
03/01/2025	166.690	4,26%	34,50	34,22	35,93	35,72
02/01/2025	193.787	0,56%	34,68	33,80	34,75	34,26
31/12/2024	193.324	-0,29%	34,43	33,99	34,74	34,07
30/12/2024	191.693	-2,15%	34,16	33,61	34,49	34,17
27/12/2024	219.926	-2,81%	35,75	34,58	35,75	34,92
26/12/2024	146.920	0,98%	35,33	35,21	36,19	35,93
24/12/2024	80.332	-0,28%	35,68	35,35	35,74	35,58
23/12/2024	180.018	-0,06%	35,70	35,34	36,10	35,68
20/12/2024	748.510	0,71%	34,61	34,59	36,40	35,70
19/12/2024	303.678	1,90%	35,72	34,67	36,00	35,45
18/12/2024	375.644	-7,87%	38,18	34,76	38,18	34,79
17/12/2024	295.366	-0,03%	37,50	37,35	38,53	37,76
16/12/2024	191.623	-0,94%	38,14	37,64	38,62	37,77
13/12/2024	192.849	-3,15%	39,35	37,82	39,50	38,13
12/12/2024	155.586	2,50%	38,15	38,15	39,39	39,37
11/12/2024	203.275	0,31%	38,68	38,14	39,54	38,41
10/12/2024	219.650	-1,90%	39,06	37,99	39,38	38,29
09/12/2024	240.578	-2,84%	40,62	38,97	41,30	39,03
06/12/2024	165.804	1,59%	40,19	40,00	41,07	40,17
05/12/2024	178.227	-1,03%	39,98	39,45	40,20	39,54
04/12/2024	278.278	2,73%	39,50	39,49	40,69	39,95
03/12/2024	208.942	-0,94%	39,00	38,19	39,17	38,89
02/12/2024	240.062	3,10%	38,38	38,38	40,35	39,26
29/11/2024	112.540	0,53%	38,04	37,86	38,46	38,08
28/11/2024	283.777	-0,21%	38,70	37,65	38,95	37,88
27/11/2024	148.471	-2,14%	38,77	37,70	38,85	37,88
26/11/2024	181.349	-2,05%	39,29	38,60	39,38	38,71
25/11/2024	380.933	-0,20%	40,00	39,33	41,04	39,52
22/11/2024	247.718	1,88%	39,18	39,18	39,84	39,60
21/11/2024	231.585	3,57%	38,01	37,61	39,46	38,87
20/11/2024	191.039	-1,29%	38,25	36,90	38,25	37,53
19/11/2024	356.476	4,42%	35,98	35,71	38,12	38,02
18/11/2024	235.150	-1,19%	36,85	36,28	37,23	36,41
15/11/2024	449.865	-3,91%	38,34	36,23	38,34	36,85
14/11/2024	176.982	0,76%	38,30	38,05	39,04	38,35