Dassault Systemes SE (DSY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
0,08%
|
37,69
|
37,47
|
37,86
|
37,75
|
| 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
|
| 28-02-2024 |
701.580 |
-0,13%
|
43,30
|
42,955
|
43,395
|
43,21
|
| 27-02-2024 |
790.634 |
0,17%
|
43,25
|
42,605
|
43,395
|
43,265
|
| 26-02-2024 |
824.624 |
-0,32%
|
43,23
|
43,05
|
43,50
|
43,19
|
| 23-02-2024 |
925.416 |
0,08%
|
43,345
|
42,885
|
43,47
|
43,33
|
| 22-02-2024 |
1.919.624 |
1,29%
|
43,495
|
43,195
|
43,915
|
43,295
|
| 21-02-2024 |
693.421 |
-0,82%
|
43,345
|
42,69
|
43,40
|
42,745
|
| 20-02-2024 |
906.898 |
-1,01%
|
43,465
|
42,825
|
43,56
|
43,10
|
| 19-02-2024 |
690.475 |
0,20%
|
43,29
|
42,915
|
43,60
|
43,54
|
| 16-02-2024 |
933.855 |
1,32%
|
43,18
|
43,005
|
43,70
|
43,455
|
| 15-02-2024 |
870.545 |
0,08%
|
43,31
|
42,78
|
43,315
|
42,89
|
| 14-02-2024 |
933.178 |
0,61%
|
42,575
|
42,57
|
43,065
|
42,855
|
| 13-02-2024 |
1.088.107 |
-1,30%
|
42,755
|
41,95
|
42,755
|
42,595
|
| 12-02-2024 |
1.232.937 |
-1,79%
|
44,125
|
42,855
|
44,245
|
43,155
|
| 09-02-2024 |
1.052.901 |
-0,50%
|
44,27
|
43,51
|
44,615
|
43,94
|
| 08-02-2024 |
1.481.860 |
2,05%
|
43,575
|
43,46
|
44,285
|
44,16
|
| 07-02-2024 |
1.347.291 |
2,86%
|
42,095
|
42,02
|
43,615
|
43,275
|
| 06-02-2024 |
1.192.313 |
0,17%
|
41,95
|
41,94
|
42,325
|
42,07
|
| 05-02-2024 |
1.580.892 |
-0,31%
|
42,00
|
41,97
|
42,43
|
42,00
|
| 02-02-2024 |
3.290.403 |
-2,57%
|
43,735
|
41,94
|
43,945
|
42,13
|
| 01-02-2024 |
3.843.988 |
-10,36%
|
44,50
|
41,97
|
45,585
|
43,24
|
| 31-01-2024 |
1.412.777 |
-0,42%
|
48,09
|
48,08
|
48,77
|
48,235
|
| 30-01-2024 |
864.805 |
1,12%
|
48,095
|
47,925
|
48,875
|
48,44
|
| 29-01-2024 |
1.145.766 |
0,21%
|
47,705
|
47,33
|
47,905
|
47,905
|
| 26-01-2024 |
979.776 |
0,11%
|
47,405
|
47,08
|
48,11
|
47,805
|
| 25-01-2024 |
750.500 |
0,57%
|
47,30
|
47,205
|
47,855
|
47,755
|
| 24-01-2024 |
1.123.319 |
1,13%
|
47,90
|
46,97
|
48,31
|
47,485
|
| 23-01-2024 |
1.139.225 |
-0,38%
|
46,90
|
46,76
|
47,115
|
46,955
|
| 22-01-2024 |
893.176 |
2,13%
|
46,61
|
46,50
|
47,155
|
47,135
|
| 19-01-2024 |
1.191.815 |
-1,74%
|
47,005
|
45,87
|
47,18
|
46,15
|
| 18-01-2024 |
1.871.009 |
1,94%
|
45,995
|
45,93
|
46,965
|
46,965
|
| 17-01-2024 |
1.656.090 |
0,69%
|
45,59
|
45,55
|
46,07
|
46,07
|
| 16-01-2024 |
1.607.432 |
2,72%
|
44,745
|
44,635
|
45,79
|
45,755
|
| 15-01-2024 |
492.349 |
-0,59%
|
44,625
|
44,36
|
44,685
|
44,545
|
| 12-01-2024 |
1.155.619 |
3,43%
|
43,495
|
43,495
|
44,81
|
44,81
|
| 11-01-2024 |
1.131.209 |
1,31%
|
43,045
|
42,99
|
43,585
|
43,325
|
| 10-01-2024 |
851.612 |
1,23%
|
42,325
|
42,205
|
42,765
|
42,765
|
| 09-01-2024 |
694.668 |
-0,17%
|
42,45
|
41,765
|
42,48
|
42,245
|
| 08-01-2024 |
729.808 |
0,67%
|
42,045
|
41,815
|
42,37
|
42,315
|
| 05-01-2024 |
739.664 |
-0,56%
|
42,00
|
41,45
|
42,035
|
42,035
|
| 04-01-2024 |
1.045.660 |
-1,57%
|
42,90
|
42,06
|
42,90
|
42,27
|
| 03-01-2024 |
994.910 |
-0,58%
|
43,05
|
42,48
|
43,245
|
42,945
|
| 02-01-2024 |
860.196 |
-2,35%
|
44,20
|
43,02
|
44,375
|
43,195
|
| 29-12-2023 |
494.136 |
-0,06%
|
44,26
|
44,17
|
44,415
|
44,235
|
Por favor leia o