Dassault Systemes SE (DSY)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
13/11/2024 0 -1,25% 32,60 32,25 32,89 32,42
12/11/2024 1.437.729 -1,25% 32,60 32,25 32,89 32,42
11/11/2024 1.092.849 0,52% 32,78 32,65 33,02 32,83
08/11/2024 1.966.240 -0,76% 33,01 32,47 33,16 32,66
07/11/2024 2.269.897 3,17% 32,11 32,11 32,96 32,91
06/11/2024 1.914.631 1,17% 31,80 31,66 32,49 31,90
05/11/2024 822.754 -0,29% 31,66 31,30 31,69 31,53
04/11/2024 1.099.463 -1,50% 32,00 31,40 32,02 31,62
01/11/2024 1.466.827 2,03% 31,43 31,43 32,25 32,10
31/10/2024 2.878.798 -0,69% 31,55 31,04 31,67 31,46
30/10/2024 1.576.995 -2,04% 32,13 31,46 32,13 31,68
29/10/2024 1.874.010 1,67% 31,93 31,87 32,38 32,34
28/10/2024 1.279.002 0,92% 31,77 31,74 32,32 31,81
25/10/2024 1.630.060 -2,57% 32,19 31,30 32,58 31,52
24/10/2024 2.640.738 -2,35% 32,85 31,91 33,36 32,35
23/10/2024 1.373.504 -0,54% 33,03 32,91 33,43 33,13
22/10/2024 1.326.963 0,91% 33,36 33,02 33,44 33,31
21/10/2024 1.155.947 -0,90% 33,26 32,80 33,50 33,01
18/10/2024 1.253.121 1,46% 32,78 32,75 33,55 33,31
17/10/2024 1.791.084 0,74% 32,60 32,52 33,07 32,83
16/10/2024 2.082.812 -0,88% 32,66 32,59 33,03 32,59
15/10/2024 1.921.172 -3,80% 34,32 32,88 34,43 32,88
14/10/2024 862.091 0,62% 33,92 33,82 34,29 34,18
11/10/2024 812.330 -0,21% 34,00 33,68 34,07 33,97
10/10/2024 818.309 -0,26% 34,08 33,60 34,21 34,04
09/10/2024 1.893.077 -0,64% 34,47 33,08 34,52 34,13
08/10/2024 1.410.502 -2,17% 34,85 34,35 34,99 34,35
07/10/2024 781.265 -0,82% 35,44 34,97 35,54 35,11
04/10/2024 1.080.957 -0,23% 35,40 35,15 35,56 35,40
03/10/2024 1.139.303 -0,51% 35,60 35,21 35,64 35,48
02/10/2024 1.370.924 0,11% 35,60 35,21 35,66 35,66
01/10/2024 1.288.401 -0,03% 35,77 35,38 36,09 35,62
30/09/2024 1.397.579 -2,78% 36,37 35,63 36,43 35,63
27/09/2024 1.626.646 0,19% 36,61 35,90 36,77 36,65
26/09/2024 1.462.357 2,47% 36,19 36,04 36,93 36,58
25/09/2024 908.421 0,76% 35,12 34,99 35,82 35,70
24/09/2024 1.614.461 -1,83% 36,29 35,29 36,38 35,43
23/09/2024 970.024 0,22% 36,00 35,67 36,37 36,09
20/09/2024 2.980.833 -1,48% 36,45 35,97 36,70 36,01
19/09/2024 1.744.944 3,22% 35,66 35,66 36,68 36,55
18/09/2024 1.081.546 0,09% 35,39 35,17 35,55 35,41
17/09/2024 1.051.657 -0,34% 35,53 35,33 35,75 35,38
16/09/2024 1.024.381 -1,83% 36,00 35,37 36,14 35,50
13/09/2024 1.178.692 1,09% 35,77 35,76 36,22 36,16
12/09/2024 1.634.042 0,99% 35,89 35,72 36,20 35,77
11/09/2024 2.060.773 2,25% 34,60 34,50 35,60 35,42
10/09/2024 1.175.017 1,79% 34,23 34,19 34,92 34,64
09/09/2024 1.039.712 1,52% 33,72 33,60 34,12 34,03
06/09/2024 1.353.719 1,98% 32,76 32,76 33,76 33,52
05/09/2024 1.950.914 -4,17% 34,13 32,67 34,33 32,87
04/09/2024 1.282.749 -1,21% 34,28 34,21 34,70 34,30
03/09/2024 814.386 -1,42% 35,18 34,62 35,28 34,72
02/09/2024 502.815 -0,17% 35,22 34,98 35,39 35,22
30/08/2024 1.745.999 0,03% 35,12 34,99 35,68 35,28
29/08/2024 1.165.392 2,77% 34,27 34,22 35,40 35,27
28/08/2024 616.130 0,03% 34,32 34,26 34,68 34,32
27/08/2024 477.140 0,32% 34,10 34,10 34,46 34,31
26/08/2024 426.077 -0,15% 34,20 34,08 34,36 34,20
23/08/2024 827.088 -0,44% 34,33 34,05 34,39 34,25
22/08/2024 597.181 0,09% 34,37 34,34 34,64 34,40
21/08/2024 595.534 0,59% 34,22 34,16 34,53 34,37
20/08/2024 595.554 -0,09% 34,35 34,09 34,51 34,17
19/08/2024 553.754 0,03% 34,19 34,09 34,34 34,20
16/08/2024 831.666 -0,38% 34,39 34,09 34,48 34,19
15/08/2024 768.680 1,45% 33,95 33,78 34,38 34,32
14/08/2024 816.123 0,81% 33,79 33,64 33,99 33,83
13/08/2024 927.294 0,09% 33,60 32,93 33,66 33,56
12/08/2024 578.511 -0,03% 33,56 33,43 33,74 33,53
09/08/2024 742.555 0,33% 33,60 33,38 33,98 33,54
08/08/2024 764.073 -0,33% 33,26 32,83 33,48 33,43
07/08/2024 1.766.709 1,64% 32,91 32,84 33,65 33,54
06/08/2024 1.623.946 0,00% 33,24 32,84 33,29 33,00
05/08/2024 2.102.448 -1,93% 32,75 32,25 33,18 33,00
02/08/2024 1.879.622 -3,25% 34,54 33,43 34,59 33,65
01/08/2024 1.303.138 -0,74% 35,03 34,68 35,11 34,78
31/07/2024 1.683.465 1,95% 35,13 34,70 35,13 35,04
30/07/2024 1.320.329 -0,23% 34,45 34,22 34,64 34,37
29/07/2024 1.178.420 -1,18% 34,90 34,22 35,20 34,45
26/07/2024 2.609.892 3,63% 33,70 33,69 35,21 34,86
25/07/2024 2.016.646 -0,94% 33,86 32,67 34,04 33,64
24/07/2024 1.205.501 -1,59% 34,42 33,96 34,51 33,96
23/07/2024 958.396 0,23% 34,51 34,36 35,04 34,51
22/07/2024 1.128.081 -0,09% 34,47 34,16 34,66 34,43
19/07/2024 1.954.714 1,35% 33,90 33,62 34,59 34,46
18/07/2024 1.662.345 -0,61% 34,26 33,81 34,76 34,00
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
Ajuda

Pesquisa de títulos

Fale Connosco