Dassault Systemes SE (DSY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18-07-2024 |
0 |
0,35%
|
33,93
|
33,86
|
34,28
|
34,21
|
| 17-07-2024 |
1.288.367 |
0,35%
|
33,93
|
33,86
|
34,28
|
34,21
|
| 16-07-2024 |
1.376.273 |
-1,47%
|
34,51
|
33,75
|
34,52
|
34,09
|
| 15-07-2024 |
1.456.988 |
0,35%
|
34,36
|
34,33
|
34,91
|
34,60
|
| 12-07-2024 |
1.274.375 |
1,50%
|
33,93
|
33,89
|
34,59
|
34,48
|
| 11-07-2024 |
1.825.565 |
0,98%
|
33,85
|
33,58
|
34,27
|
33,97
|
| 10-07-2024 |
1.807.674 |
-0,15%
|
33,62
|
33,58
|
34,10
|
33,64
|
| 09-07-2024 |
4.265.712 |
-5,15%
|
33,85
|
33,31
|
34,43
|
33,69
|
| 08-07-2024 |
1.223.864 |
-0,73%
|
35,73
|
35,52
|
36,22
|
35,52
|
| 05-07-2024 |
906.139 |
1,42%
|
35,47
|
35,26
|
35,78
|
35,78
|
| 04-07-2024 |
782.431 |
0,06%
|
35,36
|
35,10
|
35,52
|
35,28
|
| 03-07-2024 |
1.518.566 |
2,20%
|
34,60
|
34,50
|
35,49
|
35,26
|
| 02-07-2024 |
1.381.084 |
0,00%
|
34,45
|
34,15
|
34,55
|
34,50
|
| 01-07-2024 |
1.986.371 |
-2,27%
|
35,59
|
34,50
|
35,98
|
34,50
|
| 28-06-2024 |
1.562.718 |
0,97%
|
35,04
|
34,94
|
35,40
|
35,30
|
| 27-06-2024 |
1.430.932 |
-1,74%
|
35,07
|
34,69
|
35,42
|
34,96
|
| 26-06-2024 |
1.542.509 |
1,08%
|
35,34
|
35,20
|
35,66
|
35,58
|
| 25-06-2024 |
1.089.687 |
1,09%
|
34,78
|
34,57
|
35,20
|
35,20
|
| 24-06-2024 |
904.060 |
0,78%
|
34,55
|
34,41
|
34,94
|
34,82
|
| 21-06-2024 |
3.495.288 |
-1,31%
|
34,86
|
34,44
|
35,09
|
34,55
|
| 20-06-2024 |
1.029.161 |
0,75%
|
34,85
|
34,70
|
35,26
|
35,01
|
| 19-06-2024 |
1.830.621 |
-3,10%
|
35,02
|
34,55
|
35,22
|
34,75
|
| 18-06-2024 |
1.140.570 |
1,39%
|
35,71
|
35,50
|
35,99
|
35,86
|
| 17-06-2024 |
1.155.406 |
-0,95%
|
35,71
|
35,07
|
35,86
|
35,37
|
| 14-06-2024 |
1.842.559 |
0,03%
|
35,83
|
35,33
|
36,02
|
35,71
|
| 13-06-2024 |
1.387.343 |
-3,07%
|
36,85
|
35,70
|
36,87
|
35,70
|
| 12-06-2024 |
988.763 |
0,60%
|
36,78
|
36,16
|
36,89
|
36,83
|
| 11-06-2024 |
818.831 |
-0,44%
|
36,91
|
36,51
|
36,95
|
36,61
|
| 10-06-2024 |
1.084.211 |
-1,00%
|
36,96
|
36,40
|
36,96
|
36,77
|
| 07-06-2024 |
1.323.223 |
-1,38%
|
37,75
|
37,10
|
37,83
|
37,14
|
| 06-06-2024 |
775.006 |
0,21%
|
37,88
|
37,51
|
37,99
|
37,66
|
| 05-06-2024 |
1.700.521 |
1,29%
|
37,46
|
37,21
|
37,84
|
37,58
|
| 04-06-2024 |
2.300.440 |
0,82%
|
37,00
|
36,90
|
37,43
|
37,10
|
| 03-06-2024 |
1.222.431 |
-0,73%
|
37,33
|
36,64
|
37,61
|
36,80
|
| 31-05-2024 |
5.848.944 |
-1,25%
|
36,71
|
36,05
|
37,07
|
37,07
|
| 30-05-2024 |
1.104.444 |
-1,31%
|
37,70
|
37,16
|
37,74
|
37,54
|
| 29-05-2024 |
975.584 |
-0,73%
|
38,17
|
37,70
|
38,35
|
38,04
|
| 28-05-2024 |
1.025.295 |
-1,39%
|
38,83
|
38,18
|
39,10
|
38,32
|
| 27-05-2024 |
597.059 |
0,54%
|
38,50
|
38,35
|
39,04
|
38,86
|
| 24-05-2024 |
872.936 |
-0,74%
|
38,93
|
38,47
|
39,11
|
38,88
|
| 23-05-2024 |
1.231.201 |
-1,68%
|
40,12
|
38,71
|
40,27
|
39,17
|
| 22-05-2024 |
2.587.329 |
3,43%
|
38,48
|
38,48
|
39,97
|
39,84
|
| 21-05-2024 |
1.251.621 |
1,66%
|
37,86
|
37,84
|
38,64
|
38,52
|
| 20-05-2024 |
526.947 |
0,37%
|
37,69
|
37,52
|
37,89
|
37,89
|
| 17-05-2024 |
1.482.109 |
0,08%
|
37,69
|
37,47
|
37,86
|
37,75
|
| 16-05-2024 |
1.394.672 |
-1,18%
|
38,28
|
37,72
|
38,29
|
37,72
|
| 15-05-2024 |
928.396 |
0,00%
|
38,37
|
37,98
|
38,40
|
38,17
|
| 14-05-2024 |
999.558 |
0,55%
|
37,97
|
37,80
|
38,40
|
38,17
|
| 13-05-2024 |
894.246 |
-0,52%
|
38,27
|
37,96
|
38,30
|
37,96
|
| 10-05-2024 |
953.440 |
0,21%
|
38,18
|
37,94
|
38,33
|
38,16
|
| 09-05-2024 |
832.440 |
-0,31%
|
38,19
|
37,93
|
38,27
|
38,08
|
| 08-05-2024 |
1.275.748 |
0,45%
|
38,13
|
38,04
|
38,53
|
38,20
|
| 07-05-2024 |
997.261 |
2,40%
|
37,45
|
37,27
|
38,09
|
38,03
|
| 06-05-2024 |
827.399 |
0,60%
|
37,04
|
36,96
|
37,57
|
37,14
|
| 03-05-2024 |
1.545.575 |
0,63%
|
36,88
|
36,62
|
37,11
|
36,92
|
| 02-05-2024 |
2.105.264 |
-0,92%
|
36,78
|
36,53
|
37,02
|
36,69
|
| 01-05-2024 |
1.726.970 |
0,00%
|
37,54
|
36,87
|
37,61
|
37,03
|
| 30-04-2024 |
1.726.970 |
-1,96%
|
37,54
|
36,87
|
37,61
|
37,03
|
| 29-04-2024 |
1.967.874 |
-0,66%
|
37,88
|
37,52
|
37,92
|
37,52
|
| 26-04-2024 |
2.885.579 |
1,29%
|
37,30
|
37,13
|
38,16
|
37,77
|
| 25-04-2024 |
4.163.118 |
-4,24%
|
37,14
|
36,13
|
39,27
|
37,29
|
| 24-04-2024 |
1.828.171 |
1,12%
|
38,70
|
38,48
|
39,29
|
38,94
|
| 23-04-2024 |
2.212.161 |
-0,08%
|
38,72
|
38,25
|
38,88
|
38,51
|
| 22-04-2024 |
1.648.195 |
1,16%
|
38,23
|
38,16
|
38,71
|
38,54
|
| 19-04-2024 |
1.374.857 |
-0,86%
|
38,10
|
37,90
|
38,34
|
38,10
|
| 18-04-2024 |
1.506.564 |
0,31%
|
38,31
|
38,04
|
38,49
|
38,43
|
| 17-04-2024 |
1.339.591 |
-1,34%
|
38,61
|
38,30
|
38,82
|
38,31
|
| 16-04-2024 |
1.538.512 |
-0,33%
|
38,60
|
38,36
|
38,83
|
38,83
|
| 15-04-2024 |
1.409.846 |
-0,74%
|
39,24
|
38,94
|
39,79
|
38,96
|
| 12-04-2024 |
1.067.121 |
-1,31%
|
39,94
|
38,99
|
40,27
|
39,25
|
| 11-04-2024 |
1.380.914 |
0,05%
|
39,61
|
39,43
|
40,01
|
39,77
|
| 10-04-2024 |
1.053.606 |
-0,50%
|
40,07
|
39,47
|
40,21
|
39,75
|
| 09-04-2024 |
1.233.887 |
-0,72%
|
40,17
|
39,68
|
40,25
|
39,95
|
| 08-04-2024 |
950.829 |
0,00%
|
40,09
|
40,08
|
40,50
|
40,24
|
| 05-04-2024 |
1.703.995 |
1,00%
|
39,25
|
39,16
|
40,24
|
40,24
|
| 04-04-2024 |
1.170.287 |
-0,10%
|
39,80
|
39,37
|
39,98
|
39,84
|
| 03-04-2024 |
1.167.343 |
-0,20%
|
39,90
|
39,67
|
40,15
|
39,88
|
| 02-04-2024 |
2.255.010 |
-2,63%
|
40,69
|
39,96
|
40,85
|
39,96
|
| 01-04-2024 |
0 |
-0,45%
|
41,25
|
41,005
|
41,315
|
41,04
|
| 28-03-2024 |
1.536.515 |
-0,45%
|
41,25
|
41,005
|
41,315
|
41,04
|
| 27-03-2024 |
1.142.619 |
-0,76%
|
41,495
|
41,10
|
41,545
|
41,225
|
| 26-03-2024 |
816.952 |
0,91%
|
41,14
|
41,02
|
41,54
|
41,54
|
| 25-03-2024 |
1.218.282 |
-1,14%
|
41,695
|
40,98
|
41,71
|
41,165
|
| 22-03-2024 |
1.399.271 |
0,91%
|
41,055
|
40,62
|
41,725
|
41,64
|
| 21-03-2024 |
1.905.468 |
0,82%
|
40,93
|
40,555
|
41,435
|
41,265
|
| 20-03-2024 |
1.199.582 |
-0,09%
|
40,97
|
40,87
|
41,385
|
40,93
|
| 19-03-2024 |
1.838.698 |
-2,50%
|
41,855
|
40,65
|
41,91
|
40,965
|
| 18-03-2024 |
1.152.825 |
1,00%
|
41,885
|
41,71
|
42,095
|
42,015
|
| 15-03-2024 |
2.557.613 |
-0,95%
|
41,90
|
41,455
|
42,105
|
41,60
|
| 14-03-2024 |
1.017.375 |
-0,74%
|
42,295
|
41,82
|
42,425
|
42,00
|
| 13-03-2024 |
1.099.431 |
-0,22%
|
42,545
|
42,315
|
42,97
|
42,315
|
| 12-03-2024 |
1.056.807 |
0,15%
|
42,50
|
41,865
|
42,70
|
42,41
|
| 11-03-2024 |
814.698 |
0,63%
|
41,80
|
41,795
|
42,435
|
42,345
|
| 08-03-2024 |
872.269 |
-0,63%
|
42,23
|
41,675
|
42,28
|
42,08
|
| 07-03-2024 |
1.319.799 |
0,59%
|
41,915
|
41,91
|
42,52
|
42,345
|
| 06-03-2024 |
1.032.261 |
1,24%
|
41,58
|
41,305
|
42,095
|
42,095
|
| 05-03-2024 |
1.024.253 |
-3,21%
|
42,73
|
41,55
|
42,775
|
41,58
|
| 04-03-2024 |
748.007 |
0,46%
|
43,07
|
42,685
|
43,23
|
42,96
|
| 01-03-2024 |
1.007.502 |
-0,97%
|
43,47
|
42,40
|
43,545
|
42,765
|
| 29-02-2024 |
1.737.074 |
-0,06%
|
43,40
|
43,14
|
43,615
|
43,185
|
Por favor leia o