Mercado fechará em 6 h 27 min

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
57,69+0,35 (+0,60%)
A partir de 09:30AM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202458,0158,0157,6957,6957,6932.036
25 de abr. de 202456,0157,5355,9557,3557,35844.400
24 de abr. de 202456,6057,5756,3657,2957,29937.400
23 de abr. de 202456,0257,4455,7356,7156,711.574.300
22 de abr. de 202455,8856,0554,6455,8455,841.644.000
19 de abr. de 202456,7756,7955,5255,7055,702.196.900
18 de abr. de 202458,3058,3356,9257,0457,041.205.600
17 de abr. de 202458,0058,5757,1258,0658,061.185.800
16 de abr. de 202455,8858,0055,8857,7457,741.384.300
15 de abr. de 202458,8758,8856,3756,6756,671.985.900
12 de abr. de 202460,0461,4758,7758,9058,902.377.400
11 de abr. de 202459,1059,7158,5959,4859,481.128.500
10 de abr. de 202458,9759,6058,2459,2559,251.266.000
09 de abr. de 202459,6860,3659,6060,1460,141.616.300
08 de abr. de 202459,3160,3559,1859,6659,661.331.900
05 de abr. de 202458,5059,5758,2659,4759,471.355.100
04 de abr. de 202461,1061,3558,5858,8058,802.054.600
03 de abr. de 202458,1060,5958,0660,5560,552.206.100
02 de abr. de 202457,6358,7656,8358,5958,591.762.900
01 de abr. de 202459,3259,7158,2258,2358,231.535.900
28 de mar. de 202459,5960,0959,4059,5559,551.425.500
27 de mar. de 202458,5259,2957,9959,2759,271.353.800
26 de mar. de 202459,0060,4857,9558,0058,002.746.100
25 de mar. de 202457,9158,9057,7458,6358,631.475.200
22 de mar. de 202458,1158,9558,0158,2758,271.628.000
21 de mar. de 202458,9859,3058,1858,7058,701.944.000
20 de mar. de 202459,0059,2057,7958,5458,542.039.000
19 de mar. de 202457,4058,9856,4358,9558,952.824.100
18 de mar. de 202456,6358,8656,5058,1258,122.902.800
15 de mar. de 202457,0358,2756,6856,7756,774.836.500
14 de mar. de 202459,3059,8056,9957,4657,463.152.500
13 de mar. de 202458,5859,5358,4959,4159,414.085.400
12 de mar. de 202458,4159,8157,6558,4858,484.942.800
11 de mar. de 202456,2158,5256,0257,9857,987.138.900
08 de mar. de 202458,9058,9654,7955,9755,9714.750.000
07 de mar. de 202452,9154,1052,6553,5653,568.451.100
06 de mar. de 202453,0853,6952,1052,4752,473.276.800
05 de mar. de 202452,8853,1451,1251,7851,782.395.700
04 de mar. de 202454,9055,1053,2953,5553,552.327.400
01 de mar. de 202453,0054,5952,9054,5854,582.512.500
29 de fev. de 202452,9953,5452,1353,2753,273.001.600
28 de fev. de 202451,8153,4351,5852,7752,771.884.100
27 de fev. de 202452,3752,5951,4852,1152,112.337.500
26 de fev. de 202451,7953,1551,5451,8051,802.972.200
23 de fev. de 202450,4451,8550,1751,7351,733.288.900
22 de fev. de 202450,5650,6449,4650,1450,142.112.200
21 de fev. de 202449,1350,5049,1250,0850,082.375.600
20 de fev. de 202449,8750,0049,1249,9849,983.710.200
16 de fev. de 202451,1151,3750,1750,2250,222.103.900
15 de fev. de 202451,7052,0150,9051,5151,512.182.500
14 de fev. de 202451,1351,8550,4651,0951,092.243.200
13 de fev. de 202450,2051,6050,1150,5250,522.270.000
12 de fev. de 202451,3352,0351,0751,5751,573.438.000
09 de fev. de 202451,2451,6751,0851,1851,183.661.300
08 de fev. de 202451,4752,3350,9451,1551,152.869.200
07 de fev. de 202452,2952,2950,7951,3151,314.814.100
06 de fev. de 202449,8652,4949,2552,1752,1710.358.500
05 de fev. de 202457,4258,0052,9053,2153,219.997.800
02 de fev. de 202458,6159,1357,2458,1258,124.825.800
01 de fev. de 202461,1562,6958,0358,9358,937.822.700
31 de jan. de 202461,1462,1660,5860,9260,922.770.300
30 de jan. de 202463,1463,2961,5561,6161,612.173.800
29 de jan. de 202462,3363,4061,7463,3563,352.169.600
26 de jan. de 202462,0564,3461,8562,6362,633.379.100
25 de jan. de 202463,1363,1461,1262,4762,472.886.900
24 de jan. de 202462,6563,0961,4662,4762,472.402.500
23 de jan. de 202462,2862,8261,4362,3362,332.405.900
22 de jan. de 202463,1264,0062,0062,0162,014.571.900
19 de jan. de 202461,5663,2561,0563,2063,204.262.200
18 de jan. de 202462,1162,4060,7461,2661,262.552.300
17 de jan. de 202462,0262,4960,8861,6561,653.176.500
16 de jan. de 202463,5863,6061,8062,6562,654.361.400
12 de jan. de 202461,5164,7060,7963,5563,5512.244.700
11 de jan. de 202456,0862,8055,4361,3561,3510.411.600
10 de jan. de 202456,0656,3755,5056,1156,111.577.100
09 de jan. de 202455,0056,4854,7656,0956,091.975.700
08 de jan. de 202455,0056,5754,4355,6655,662.771.100
05 de jan. de 202454,5055,4954,2454,6454,642.888.700
04 de jan. de 202454,7555,4554,4254,9754,972.545.400
03 de jan. de 202456,1356,5354,9955,0355,033.731.700
02 de jan. de 202458,8958,9456,6757,0257,023.471.000
29 de dez. de 202360,2061,1759,3059,4559,452.592.600
28 de dez. de 202359,5060,4759,3460,2060,201.926.600
27 de dez. de 202360,3860,5459,6859,7659,762.166.700
26 de dez. de 202360,5560,9060,1460,3960,392.244.200
22 de dez. de 202360,4161,2860,2360,6960,692.838.700
21 de dez. de 202360,4860,8759,5660,4760,472.698.600
20 de dez. de 202361,3361,9059,5959,6359,635.451.300
19 de dez. de 202361,3862,8260,7862,4362,435.331.500
18 de dez. de 202362,3762,7460,3661,5461,548.056.800
15 de dez. de 202355,8764,7655,1563,1163,1130.344.000
14 de dez. de 202356,8057,7955,8556,1256,125.244.800
13 de dez. de 202356,0056,2954,6556,1556,155.790.800
12 de dez. de 202354,0456,1553,8856,0056,009.080.200
11 de dez. de 202349,6753,8849,6753,7253,7213.152.900
08 de dez. de 202346,0050,5044,3449,7349,7321.410.800
07 de dez. de 202347,2347,5646,5347,4447,449.039.100
06 de dez. de 202346,7249,0846,7147,3647,368.308.100
05 de dez. de 202345,7546,3545,4246,0646,064.292.000
04 de dez. de 202345,6946,2045,1145,8845,884.946.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...