Dassault Systemes SE (DSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	0,59%	32,31	32,20	32,66	32,36
22/11/2024	1.100.252	0,59%	32,31	32,20	32,66	32,36
21/11/2024	824.398	0,06%	32,17	31,83	32,28	32,17
20/11/2024	1.166.816	0,56%	32,07	32,05	32,44	32,15
19/11/2024	968.856	0,73%	31,64	31,63	31,98	31,97
18/11/2024	896.241	1,12%	31,30	31,30	31,80	31,74
15/11/2024	1.535.049	-2,76%	32,00	31,28	32,02	31,39
14/11/2024	1.329.263	1,38%	31,99	31,92	32,46	32,28
13/11/2024	1.211.676	-1,79%	32,21	31,54	32,27	31,84
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