Dassault Systemes SE (DSY)
Exportar para Excel
| 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
|
Por favor leia o