DocuSign, Inc. (BVMF:D1OC34)
Brazil · Delayed Price · Currency is BRL 18.40
+0.20 (1.10%)
At close: Nov 11, 2025
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 18.54 | 18.54 | 18.40 | 18.40 | 18.40 | 1.10% | 50 |
| Nov 11, 2025 | 18.30 | 18.45 | 18.20 | 18.20 | 18.20 | -1.99% | 267 |
| Nov 10, 2025 | 18.49 | 18.57 | 18.49 | 18.57 | 18.57 | 0.43% | 3 |
| Nov 7, 2025 | 18.50 | 18.50 | 18.30 | 18.49 | 18.49 | -0.05% | 31 |
| Nov 6, 2025 | 18.77 | 18.77 | 18.42 | 18.50 | 18.50 | -2.32% | 601 |
| Nov 5, 2025 | 19.00 | 19.00 | 18.94 | 18.94 | 18.94 | -0.32% | 1 |
| Nov 4, 2025 | 18.99 | 19.00 | 18.99 | 19.00 | 19.00 | -2.46% | 94 |
| Nov 3, 2025 | 19.68 | 19.68 | 19.40 | 19.48 | 19.48 | 0.72% | 412 |
| Oct 31, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% | 101 |
| Oct 30, 2025 | 18.54 | 19.74 | 18.54 | 19.32 | 19.32 | 3.76% | 367 |
| Oct 29, 2025 | 18.71 | 18.75 | 18.62 | 18.62 | 18.62 | -2.51% | 603 |
| Oct 28, 2025 | 19.41 | 19.41 | 19.10 | 19.10 | 19.10 | -0.57% | 4 |
| Oct 27, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.83% | 1 |
| Oct 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.95% | 50 |
| Oct 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.14% | 110 |
| Oct 22, 2025 | 19.60 | 19.60 | 19.22 | 19.22 | 19.22 | -2.44% | 303 |
| Oct 21, 2025 | 19.46 | 19.90 | 19.46 | 19.70 | 19.70 | 3.63% | 11,730 |
| Oct 20, 2025 | 18.58 | 19.01 | 18.58 | 19.01 | 19.01 | 3.43% | 311 |
| Oct 17, 2025 | 18.44 | 18.44 | 18.38 | 18.38 | 18.38 | 0.44% | 4,820 |
| Oct 16, 2025 | 18.78 | 18.78 | 18.30 | 18.30 | 18.30 | -1.24% | 291 |
| Oct 15, 2025 | 18.72 | 18.72 | 18.53 | 18.53 | 18.53 | -1.17% | 105 |
| Oct 14, 2025 | 18.72 | 18.75 | 18.70 | 18.75 | 18.75 | -1.06% | 206 |
| Oct 13, 2025 | 19.04 | 19.04 | 18.87 | 18.95 | 18.95 | 0.32% | 209 |
| Oct 10, 2025 | 19.41 | 19.41 | 18.89 | 18.89 | 18.89 | -1.31% | 203 |
| Oct 9, 2025 | 19.26 | 19.26 | 19.14 | 19.14 | 19.14 | 0.53% | 2 |
| Oct 8, 2025 | 18.95 | 19.04 | 18.80 | 19.04 | 19.04 | 2.92% | 512 |
| Oct 7, 2025 | 19.48 | 19.48 | 18.30 | 18.50 | 18.50 | -3.65% | 5,021 |
| Oct 6, 2025 | 18.68 | 19.57 | 18.68 | 19.20 | 19.20 | 2.78% | 854 |
| Oct 3, 2025 | 18.30 | 18.68 | 18.30 | 18.68 | 18.68 | 2.41% | 1,109 |
| Oct 2, 2025 | 18.30 | 18.42 | 18.22 | 18.24 | 18.24 | -1.19% | 24,826 |
| Oct 1, 2025 | 19.18 | 19.18 | 18.32 | 18.46 | 18.46 | -3.85% | 1,556 |
| Sep 30, 2025 | 21.28 | 21.28 | 19.20 | 19.20 | 19.20 | -12.41% | 21,156 |
| Sep 29, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| Sep 26, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | - |
| Sep 25, 2025 | 22.73 | 22.73 | 21.81 | 21.92 | 21.92 | -2.58% | 4,041 |
| Sep 24, 2025 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | -0.18% | 21 |
| Sep 23, 2025 | 22.98 | 23.00 | 22.44 | 22.54 | 22.54 | -0.62% | 475 |
| Sep 22, 2025 | 22.72 | 22.72 | 22.68 | 22.68 | 22.68 | 1.34% | 6 |
| Sep 19, 2025 | 22.97 | 22.97 | 22.38 | 22.38 | 22.38 | -2.61% | 48 |
| Sep 18, 2025 | 22.48 | 22.98 | 22.48 | 22.98 | 22.98 | 4.45% | 320 |
| Sep 17, 2025 | 21.78 | 22.09 | 21.78 | 22.00 | 22.00 | 1.38% | 1,112 |
| Sep 16, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.65% | 2 |
| Sep 15, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | - |
| Sep 12, 2025 | 21.52 | 21.66 | 21.52 | 21.56 | 21.56 | 0.33% | 4 |
| Sep 11, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.99% | 100 |
| Sep 10, 2025 | 21.76 | 21.76 | 21.28 | 21.28 | 21.28 | -3.54% | 88 |
| Sep 9, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | - |
| Sep 8, 2025 | 21.68 | 22.09 | 21.24 | 22.06 | 22.06 | 2.60% | 11,932 |
| Sep 5, 2025 | 21.62 | 22.36 | 21.28 | 21.50 | 21.50 | 3.32% | 15,520 |
| Sep 4, 2025 | 20.78 | 20.81 | 20.78 | 20.81 | 20.81 | 0.58% | 11,336 |