BiG | O banco que entende os seus valores.

Doby Laboratories Inc (DLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	108.569	-0,81%	77,36	76,79	78,50	76,95
13/05/2025	162.050	0,25%	77,65	76,62	78,26	77,58
12/05/2025	174.328	3,16%	75,34	75,34	78,0888	77,39
09/05/2025	119.375	0,48%	74,14	73,84	75,70	75,34
08/05/2025	202.435	2,10%	74,55	73,19	75,52	74,98
07/05/2025	269.217	-1,10%	74,75	73,19	75,24	73,44
06/05/2025	187.985	-0,60%	74,53	73,93	75,25	74,26
05/05/2025	248.045	-0,21%	74,68	74,00	75,25	74,71
02/05/2025	349.085	-1,72%	77,19	72,35	77,58	74,87
01/05/2025	245.811	-0,79%	76,00	75,172	77,58	76,18
30/04/2025	173.013	0,44%	76,09	75,172	77,07	76,79
29/04/2025	163.438	0,50%	77,00	75,31	77,07	76,40
28/04/2025	136.121	0,36%	75,75	75,3063	76,78	76,02
25/04/2025	150.762	-0,05%	74,05	73,685	75,94	75,75
24/04/2025	152.814	2,70%	74,40	73,5308	75,81	75,79
23/04/2025	150.639	1,49%	71,67	71,33	75,56	73,80
22/04/2025	179.650	2,90%	71,37	70,07	72,76	72,72
21/04/2025	138.394	-1,81%	71,55	70,07	71,91	70,67
17/04/2025	141.201	-0,22%	73,55	71,605	74,03	71,97
16/04/2025	128.050	-2,45%	73,72	71,60	75,00	72,13
15/04/2025	111.965	-0,12%	73,72	73,44	74,69	73,94
14/04/2025	132.247	0,89%	74,245	73,02	74,69	74,03
11/04/2025	179.237	1,13%	72,15	71,3301	73,53	73,38
10/04/2025	175.819	-2,42%	73,535	70,95	73,25	72,56
09/04/2025	194.121	7,15%	68,35	68,24	74,68	74,36
08/04/2025	248.856	-1,00%	71,58	68,57	71,80	69,36
07/04/2025	318.158	-3,35%	69,255	68,79	73,03	70,06
04/04/2025	322.893	-6,63%	75,67	72,37	75,86	72,49
03/04/2025	303.424	-4,38%	79,11	77,42	79,17	77,64
02/04/2025	173.114	0,72%	80,28	80,13	81,63	81,21
01/04/2025	129.663	0,40%	80,385	79,77	81,0525	80,63
31/03/2025	178.205	0,50%	79,56	78,7449	80,73	80,31
28/03/2025	112.834	-2,11%	81,225	79,30	81,32	79,91
27/03/2025	115.057	-0,15%	81,485	81,2517	82,3269	81,63
26/03/2025	127.573	0,29%	81,19	81,14	82,55	81,74
25/03/2025	112.779	-0,15%	81,54	81,29	82,63	81,50
24/03/2025	172.658	1,03%	81,20	80,7801	82,00	81,62
21/03/2025	239.856	-1,32%	81,93	79,96	81,04	80,79
20/03/2025	159.961	-0,84%	81,93	81,535	82,4498	81,87
19/03/2025	144.202	0,34%	82,30	82,09	83,00	82,56
18/03/2025	147.826	0,06%	81,95	81,64	82,483	82,28
17/03/2025	204.489	0,29%	80,33	82,11	83,22	82,17
14/03/2025	174.115	2,41%	80,33	80,335	81,965	81,93
13/03/2025	164.473	-1,50%	80,955	79,80	81,90	80,00
12/03/2025	272.619	-0,72%	81,99	80,63	81,99	81,22
11/03/2025	166.644	-0,24%	82,06	81,31	82,535	81,81
10/03/2025	272.201	-1,65%	83,00	81,94	83,765	82,01
07/03/2025	212.794	1,03%	81,595	81,45	84,15	83,35
06/03/2025	251.160	0,37%	81,56	81,855	83,25	82,50
05/03/2025	154.976	1,94%	80,615	80,215	82,28	82,20
04/03/2025	231.035	-0,30%	80,26	80,045	81,16	80,64
03/03/2025	179.495	-0,89%	81,215	80,54	82,7052	80,88
28/02/2025	148.520	0,67%	81,215	80,23	81,72	81,61
27/02/2025	191.164	-0,64%	81,52	80,93	82,145	81,07
26/02/2025	142.015	-0,12%	81,615	81,1401	82,32	81,59
25/02/2025	270.989	0,36%	81,46	80,71	82,16	81,69
24/02/2025	340.641	-0,21%	82,68	80,85	81,72	81,40
21/02/2025	168.177	-0,91%	82,68	81,025	82,857	81,57
20/02/2025	281.379	-1,26%	83,25	81,919	83,5073	82,32
19/02/2025	289.000	-1,34%	84,22	83,13	85,18	83,37
18/02/2025	250.351	0,90%	83,85	83,6678	84,82	84,50
17/02/2025	0	-0,63%	84,40	83,48	85,03	83,75
14/02/2025	246.186	-0,63%	84,40	83,48	85,03	83,72
13/02/2025	108.151	1,57%	82,81	83,077	84,315	84,28
12/02/2025	204.511	-0,64%	83,67	82,43	83,94	82,98
11/02/2025	141.842	-0,80%	83,67	83,05	84,51	83,51
10/02/2025	208.490	0,78%	85,18	84,045	85,45	84,18
07/02/2025	218.907	-0,68%	84,44	83,52	84,94	83,86
06/02/2025	189.568	-0,02%	84,86	83,726	84,79	84,43
05/02/2025	171.806	0,11%	84,86	83,6425	84,89	84,45
04/02/2025	226.759	0,26%	84,08	82,98	84,53	84,36
03/02/2025	214.549	0,49%	84,65	81,9304	84,89	84,14
31/01/2025	366.250	-4,11%	84,65	82,60	85,49	83,73
30/01/2025	449.043	8,30%	81,99	79,97	89,66	87,32
29/01/2025	188.873	0,03%	80,59	79,97	81,11	80,63
28/01/2025	292.648	-0,58%	80,55	80,27	82,09	80,61
27/01/2025	226.400	1,72%	80,87	79,44	81,27	81,08
24/01/2025	235.162	-0,91%	80,87	79,13	80,87	79,71
23/01/2025	127.337	-0,64%	80,68	79,97	80,835	80,44
22/01/2025	220.169	-0,64%	81,55	80,79	81,69	80,96
21/01/2025	204.237	0,26%	81,26	81,35	82,175	81,48
20/01/2025	0	0,35%	81,26	80,96	81,695	81,27
17/01/2025	283.222	0,35%	81,26	80,79	81,695	80,79
16/01/2025	183.194	-0,43%	81,26	80,355	81,455	80,99
15/01/2025	288.317	2,70%	79,89	79,86	81,83	81,34
14/01/2025	437.334	0,70%	79,17	78,4833	79,67	79,20
13/01/2025	392.523	2,99%	75,96	76,55	79,69	78,65
10/01/2025	206.447	-0,96%	75,96	75,65	76,65	76,37
09/01/2025	180.660	1,90%	77,21	76,44	77,40	77,11
08/01/2025	114.072	-0,79%	77,21	76,44	79,20	79,20
07/01/2025	130.805	-0,51%	78,49	77,29	79,00	77,72
06/01/2025	147.369	-0,09%	78,255	77,91	78,89	78,12
03/01/2025	132.640	0,51%	77,50	77,1865	78,19	78,19
02/01/2025	143.125	-0,40%	78,30	76,97	78,195	77,79
31/12/2024	0	0,05%	78,27	77,97	78,88	78,10
30/12/2024	105.393	-0,54%	77,97	76,935	78,54	78,54
27/12/2024	93.212	-0,14%	77,97	77,825	78,85	78,48
26/12/2024	115.307	0,40%	77,97	78,03	78,88	78,59
24/12/2024	0	0,85%	77,43	77,385	78,33	78,28
23/12/2024	193.416	0,43%	76,95	76,61	77,64	77,62