DropBox Inc Class A (DBX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/01/2024	2.152.196	1,64%	31,25	31,05	31,66	31,57
11/01/2024	3.206.478	2,81%	30,27	30,065	31,08	31,06
10/01/2024	1.168.577	1,82%	29,70	29,57	30,265	30,21
09/01/2024	1.879.105	-0,54%	29,20	29,365	29,79	29,67
08/01/2024	1.490.577	2,30%	29,20	29,13	29,84	29,83
05/01/2024	1.780.016	1,96%	28,63	28,63	29,37	29,16
04/01/2024	2.471.387	-1,41%	28,95	28,52	29,22	28,60
03/01/2024	1.996.620	0,73%	28,47	28,37	29,055	29,01
02/01/2024	1.259.015	-2,31%	29,21	28,68	29,31	28,80
29/12/2023	1.195.030	-0,81%	29,70	29,43	29,86	29,48
28/12/2023	1.152.632	-1,13%	30,05	29,685	30,10	29,72
27/12/2023	1.214.410	-1,25%	30,15	30,055	30,41	30,06
26/12/2023	724.136	0,96%	30,25	30,14	30,44	30,44
22/12/2023	547.600	0,53%	30,05	30,02	30,235	30,15
21/12/2023	1.487.248	0,67%	29,97	29,675	30,13	29,99
20/12/2023	1.768.491	-1,06%	29,97	29,775	30,50	29,79
19/12/2023	1.847.764	0,57%	30,00	29,705	30,305	30,11
18/12/2023	1.834.866	1,08%	29,72	29,50	30,05	29,94
15/12/2023	4.061.839	2,35%	29,03	28,88	29,705	29,62
14/12/2023	2.981.100	-0,17%	29,00	28,295	29,39	28,94
13/12/2023	1.708.632	0,94%	28,78	28,47	29,0733	28,99
12/12/2023	1.612.767	2,79%	27,90	27,86	28,72	28,72
11/12/2023	2.389.342	1,27%	27,62	27,53	27,97	27,94
08/12/2023	1.991.121	-0,40%	27,62	27,42	27,89	27,59
07/12/2023	1.364.766	0,40%	27,56	27,405	27,745	27,70
06/12/2023	1.862.045	-2,61%	28,39	27,60	28,415	27,59
05/12/2023	1.481.305	0,07%	28,19	28,045	28,48	28,33
04/12/2023	1.524.095	-1,63%	28,22	28,1713	28,70	28,31
01/12/2023	2.032.069	2,13%	28,22	27,96	28,79	28,78
30/11/2023	6.546.743	0,36%	28,10	27,822	28,43	28,18
29/11/2023	1.814.110	-2,21%	28,29	28,07	28,67	27,50
28/11/2023	1.683.857	-0,81%	28,33	28,055	28,42	28,12
27/11/2023	1.823.872	-0,63%	28,40	28,255	28,695	28,35
24/11/2023	705.348	1,71%	28,15	28,15	28,62	28,63
23/11/2023	1.710.779	0,72%	28,10	27,99	28,435	28,13
22/11/2023	1.697.618	0,79%	28,10	27,99	28,435	28,15
21/11/2023	2.067.739	0,83%	27,70	27,70	28,24	27,93
20/11/2023	2.108.961	2,06%	27,12	27,05	27,785	27,70
17/11/2023	2.191.258	2,57%	26,54	26,47	27,14	27,14
16/11/2023	3.325.664	-3,92%	27,14	26,245	27,16	26,46
15/11/2023	2.055.233	0,51%	27,50	27,44	27,835	27,54
14/11/2023	1.940.682	1,37%	27,45	27,04	27,5399	27,40
13/11/2023	2.256.612	1,58%	26,49	26,335	27,185	27,03
10/11/2023	2.466.260	1,37%	26,23	25,90	26,605	26,61
09/11/2023	2.335.687	0,46%	25,89	25,995	26,67	26,25
08/11/2023	2.302.725	0,93%	25,89	25,79	26,375	26,13
07/11/2023	2.760.039	0,47%	25,87	25,83	26,505	25,89
06/11/2023	1.911.392	-0,89%	25,98	25,315	26,04	25,77
03/11/2023	5.049.960	-1,63%	25,38	24,28	26,0375	26,00
02/11/2023	2.300.367	1,68%	26,45	26,19	26,685	26,60
01/11/2023	1.590.839	-0,53%	26,14	25,90	26,52	26,16
31/10/2023	1.707.435	0,73%	26,09	26,03	26,525	26,30
30/10/2023	1.471.124	0,66%	26,09	25,93	26,235	26,11
27/10/2023	743.085	-1,63%	26,49	25,78	26,635	25,94
26/10/2023	1.498.850	0,23%	26,35	26,16	26,715	26,37
25/10/2023	1.254.755	-3,66%	27,19	26,27	27,277	26,31
24/10/2023	1.451.182	2,94%	26,75	26,75	27,34	27,31
23/10/2023	1.326.734	-0,60%	26,59	26,38	26,83	26,53
20/10/2023	1.664.733	-2,31%	27,66	26,625	27,36	26,69
19/10/2023	1.185.573	-1,09%	27,62	27,30	27,90	27,32
18/10/2023	1.503.863	-0,36%	27,62	27,60	28,085	27,62
17/10/2023	1.961.352	-0,22%	27,51	27,02	27,77	27,72
16/10/2023	1.723.588	0,51%	28,18	27,75	28,27	27,78
13/10/2023	1.342.022	-1,32%	28,18	27,435	28,06	27,64
12/10/2023	1.501.646	-0,74%	28,18	27,89	28,29	28,01
11/10/2023	1.728.647	1,04%	28,01	27,905	28,309	28,22
10/10/2023	2.018.556	0,07%	27,50	27,85	28,28	27,93
09/10/2023	1.140.877	1,01%	27,50	27,46	27,915	27,91
06/10/2023	1.036.426	2,68%	26,73	26,73	27,73	27,63
05/10/2023	1.812.816	-0,48%	26,83	26,675	27,13	26,91
04/10/2023	1.490.715	0,93%	26,83	26,80	27,177	27,04
03/10/2023	1.351.087	-1,87%	27,20	26,76	27,49	26,79
02/10/2023	973.536	0,26%	27,48	27,12	27,41	27,30
29/09/2023	1.247.912	0,00%	27,48	27,195	27,62	27,23
28/09/2023	974.866	0,41%	27,00	26,815	27,395	27,23
27/09/2023	1.816.067	0,82%	27,00	26,99	27,39	27,12
26/09/2023	1.192.685	-1,25%	27,14	26,765	27,23	26,90
25/09/2023	1.100.945	1,30%	26,75	26,88	27,365	27,24
22/09/2023	1.336.294	0,86%	26,75	26,72	27,095	26,89
21/09/2023	1.385.810	-0,08%	26,51	26,40	26,91	26,66
20/09/2023	1.005.612	0,64%	26,51	26,51	27,14	26,68
19/09/2023	1.548.356	-0,23%	26,51	26,405	26,84	26,51
18/09/2023	2.029.235	-1,41%	26,37	26,7701	26,75	26,57
15/09/2023	4.767.908	-2,28%	27,46	26,7701	27,545	26,95
14/09/2023	1.350.242	-0,11%	27,67	27,405	27,74	27,58
13/09/2023	1.415.319	0,18%	27,58	27,31	27,655	27,61
12/09/2023	1.279.404	-1,43%	27,67	27,45	27,90	27,56
11/09/2023	2.311.826	0,29%	27,90	27,80	28,48	27,96
08/09/2023	1.270.106	-0,07%	27,90	27,665	27,975	27,88
07/09/2023	2.613.024	1,20%	27,45	27,38	28,069	27,90
06/09/2023	1.446.835	-0,18%	27,62	27,405	27,72	27,57
05/09/2023	1.534.510	-0,86%	27,62	27,44	27,898	27,62
04/09/2023	1.447.827	0,25%	28,07	27,675	28,235	27,86
01/09/2023	1.447.827	0,25%	28,07	27,675	28,235	27,86
31/08/2023	2.451.461	0,80%	27,68	27,69	28,00	27,79
30/08/2023	1.228.936	-1,15%	27,79	27,51	28,025	27,57
29/08/2023	1.437.730	0,87%	27,65	27,62	27,95	27,89
28/08/2023	1.143.246	1,32%	27,36	27,36	27,73	27,65
25/08/2023	1.172.570	1,34%	27,05	26,872	27,419	27,29
24/08/2023	2.472.015	-1,14%	27,33	26,895	27,54	26,93