Dassault Systemes SE (DSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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