DocuSign, Inc. (BVMF:D1OC34)
Brazil
· Delayed Price · Currency is BRL 17.90
-1.05 (-5.54%)
At close: Dec 5, 2025
DocuSign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.99 | 18.12 | 16.97 | 17.90 | 17.90 | -5.54% | 8,591 |
| Dec 4, 2025 | 19.01 | 19.01 | 18.95 | 18.95 | 18.95 | 1.01% | 310 |
| Dec 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 2.51% | 1 |
| Dec 2, 2025 | 18.29 | 18.32 | 18.29 | 18.30 | 18.30 | -1.40% | 311 |
| Dec 1, 2025 | 18.45 | 18.56 | 18.45 | 18.56 | 18.56 | -0.48% | 22 |
| Nov 28, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.65% | 1 |
| Nov 26, 2025 | 18.55 | 18.55 | 18.53 | 18.53 | 18.53 | 1.31% | 181 |
| Nov 25, 2025 | 18.00 | 18.42 | 17.90 | 18.29 | 18.29 | 2.18% | 13,047 |
| Nov 24, 2025 | 17.72 | 17.90 | 17.72 | 17.90 | 17.90 | 3.59% | 501 |
| Nov 21, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.58% | 55 |
| Nov 19, 2025 | 17.24 | 17.24 | 17.18 | 17.18 | 17.18 | -2.72% | 22 |
| Nov 18, 2025 | 17.19 | 17.66 | 17.19 | 17.66 | 17.66 | 1.15% | 121 |
| Nov 17, 2025 | 18.19 | 18.19 | 17.46 | 17.46 | 17.46 | -1.24% | 3 |
| Nov 14, 2025 | 17.62 | 17.80 | 17.60 | 17.68 | 17.68 | -2.21% | 227 |
| Nov 13, 2025 | 18.35 | 18.35 | 18.08 | 18.08 | 18.08 | -1.74% | 9 |
| 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 | 18.94 | 18.94 | 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 | 0.93% | 412 |
| Oct 31, 2025 | 19.34 | 19.34 | 19.30 | 19.30 | 19.30 | -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 | -1.70% | 105 |
| Oct 14, 2025 | 18.72 | 18.85 | 18.70 | 18.85 | 18.85 | -0.53% | 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% | 5,012 |
| Oct 6, 2025 | 18.68 | 19.57 | 18.68 | 19.20 | 19.20 | 2.78% | 853 |
| Oct 3, 2025 | 18.30 | 18.68 | 18.30 | 18.68 | 18.68 | 2.41% | 1,108 |
| 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% | 20,496 |
| 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 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 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% | 11,247 |
| Sep 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.52% | 9 |
| Sep 2, 2025 | 20.24 | 20.38 | 20.24 | 20.38 | 20.38 | -2.95% | 359 |
| Sep 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.71% | 42 |
| Aug 26, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.28% | 3 |
| Aug 25, 2025 | 20.10 | 20.14 | 20.06 | 20.14 | 20.14 | -1.03% | 37 |
| Aug 22, 2025 | 18.96 | 20.35 | 18.96 | 20.35 | 20.35 | 5.22% | 109 |
| Aug 21, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.31% | 1 |
| Aug 20, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.92% | 1 |
| Aug 19, 2025 | 19.53 | 19.53 | 19.46 | 19.46 | 19.46 | 0.21% | 171 |
| Aug 18, 2025 | 19.28 | 19.42 | 19.28 | 19.42 | 19.42 | 3.57% | 2,003 |
| Aug 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.46% | 110 |
| Aug 12, 2025 | 18.01 | 18.30 | 18.00 | 18.30 | 18.30 | -0.11% | 5,524 |
| Aug 11, 2025 | 18.92 | 18.94 | 18.32 | 18.32 | 18.32 | -3.58% | 1,887 |
| Aug 8, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 3,303 |
| Aug 7, 2025 | 20.74 | 20.74 | 18.75 | 18.90 | 18.90 | -8.87% | 6,639 |
| Aug 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.14% | 16 |
| Aug 4, 2025 | 20.58 | 20.71 | 20.58 | 20.71 | 20.71 | 1.12% | 17 |
| Aug 1, 2025 | 21.20 | 21.20 | 20.35 | 20.48 | 20.48 | -5.01% | 229 |
| Jul 31, 2025 | 21.64 | 21.64 | 21.56 | 21.56 | 21.56 | -0.37% | 73 |
| Jul 30, 2025 | 22.36 | 22.36 | 21.64 | 21.64 | 21.64 | -3.91% | 147 |
| Jul 29, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 25 |
| Jul 28, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.63% | 20 |
| Jul 25, 2025 | 22.26 | 22.38 | 22.26 | 22.38 | 22.38 | 0.27% | 110 |
| Jul 24, 2025 | 22.72 | 22.72 | 22.32 | 22.32 | 22.32 | -1.76% | 46 |
| Jul 22, 2025 | 22.02 | 22.72 | 22.02 | 22.72 | 22.72 | 4.22% | 149 |
| Jul 21, 2025 | 22.09 | 22.38 | 21.80 | 21.80 | 21.80 | 0.93% | 168 |
| Jul 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.31% | 10 |
| Jul 15, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.57% | 1,015 |
| Jul 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.18% | 86 |
| Jul 11, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -4.01% | 93 |
| Jul 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.71% | 86 |
| Jul 9, 2025 | 21.72 | 21.79 | 21.66 | 21.79 | 21.79 | 3.07% | 1,420 |
| Jul 8, 2025 | 21.14 | 21.14 | 21.06 | 21.14 | 21.14 | -0.84% | 373 |
| Jul 7, 2025 | 21.37 | 21.45 | 21.20 | 21.32 | 21.32 | -0.37% | 81 |
| Jul 3, 2025 | 21.35 | 21.43 | 21.35 | 21.40 | 21.40 | 3.28% | 306 |
| Jul 2, 2025 | 20.94 | 20.94 | 20.72 | 20.72 | 20.72 | -1.33% | 11 |
| Jul 1, 2025 | 20.98 | 21.04 | 20.98 | 21.00 | 21.00 | -0.94% | 4,118 |
| Jun 30, 2025 | 21.15 | 21.20 | 21.15 | 21.20 | 21.20 | 1.83% | 121 |
| Jun 27, 2025 | 21.20 | 21.20 | 20.82 | 20.82 | 20.82 | 0.48% | 93 |