Dassault Systemes SE (DSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	660.722	-1,16%	44,76	44,14	44,865	44,26
27/12/2023	619.220	0,31%	44,555	44,53	44,975	44,78
26/12/2023	731.546	-0,09%	44,37	44,37	44,74	44,64
22/12/2023	731.546	-0,09%	44,37	44,37	44,74	44,64
21/12/2023	755.224	-0,11%	44,405	44,355	44,755	44,68
20/12/2023	1.136.076	0,77%	44,275	44,105	44,75	44,73
19/12/2023	973.425	0,46%	44,345	44,25	44,62	44,39
18/12/2023	1.190.937	-0,24%	43,95	43,83	44,185	44,185
15/12/2023	2.885.702	1,07%	43,75	43,15	44,29	44,29
14/12/2023	1.390.986	-1,34%	44,85	43,735	45,17	43,82
13/12/2023	961.155	-0,94%	45,00	44,41	45,185	44,415
12/12/2023	873.785	0,98%	44,35	44,27	44,965	44,835
11/12/2023	1.220.579	0,41%	44,305	44,265	44,775	44,40
08/12/2023	843.620	0,90%	43,675	43,675	44,46	44,22
07/12/2023	956.873	-0,38%	43,805	43,575	43,975	43,825
06/12/2023	1.087.059	1,03%	43,595	43,55	44,07	43,99
05/12/2023	1.039.630	0,95%	43,055	43,005	43,61	43,54
04/12/2023	883.385	-0,40%	43,35	43,045	43,56	43,13
01/12/2023	1.016.945	0,79%	42,98	42,965	43,36	43,305
30/11/2023	2.194.311	-0,37%	43,01	42,69	43,22	42,965
29/11/2023	756.651	0,71%	42,82	42,765	43,37	43,125
28/11/2023	700.125	0,42%	42,485	42,30	42,875	42,82
27/11/2023	759.737	0,04%	42,51	42,51	42,97	42,64
24/11/2023	587.032	-0,49%	42,72	42,495	42,815	42,625
23/11/2023	489.982	0,13%	42,655	42,59	42,89	42,835
22/11/2023	950.202	0,75%	42,38	42,38	43,175	42,78
21/11/2023	839.130	-0,20%	42,53	42,325	42,825	42,46
20/11/2023	1.010.213	1,18%	41,905	41,885	42,64	42,545
17/11/2023	1.049.262	0,95%	41,715	41,70	42,315	42,05
16/11/2023	1.115.819	-0,67%	41,83	41,64	42,15	41,655
15/11/2023	1.427.380	0,67%	41,41	41,40	42,07	41,935
14/11/2023	1.194.883	2,38%	40,82	40,685	41,74	41,655
13/11/2023	831.286	0,48%	40,735	40,41	40,815	40,685
10/11/2023	943.341	-0,47%	40,225	39,91	40,49	40,49
09/11/2023	1.417.487	1,59%	40,155	39,975	40,815	40,68
08/11/2023	1.675.226	0,14%	40,085	39,965	40,215	40,045
07/11/2023	1.423.196	0,18%	39,895	39,875	40,225	39,99
06/11/2023	1.553.432	1,22%	39,545	39,515	39,92	39,92
03/11/2023	1.233.767	1,00%	39,115	38,695	39,44	39,44
02/11/2023	1.338.296	0,13%	39,25	39,01	39,68	39,05
01/11/2023	1.265.823	0,48%	38,92	38,40	39,13	39,00
31/10/2023	964.761	0,26%	38,875	38,475	39,08	38,815
30/10/2023	1.686.333	2,26%	38,77	38,58	39,35	38,715
27/10/2023	1.170.679	-0,37%	38,22	37,42	38,22	37,86
26/10/2023	1.748.203	0,61%	37,115	36,97	38,24	38,00
25/10/2023	2.822.649	7,98%	36,00	35,93	38,46	37,77
24/10/2023	1.718.533	2,69%	34,245	34,06	34,98	34,98
23/10/2023	1.196.355	0,31%	34,095	33,555	34,27	34,065
20/10/2023	1.428.207	-2,54%	34,55	33,93	34,56	33,96
19/10/2023	1.536.248	-1,30%	35,025	34,84	35,61	34,845
18/10/2023	863.522	-0,28%	35,25	35,20	35,74	35,305
17/10/2023	1.065.608	-1,20%	35,55	34,89	35,775	35,405
16/10/2023	1.773.470	-0,21%	35,92	35,535	35,97	35,835
13/10/2023	1.290.641	-2,79%	36,555	35,91	36,78	35,91
12/10/2023	1.134.398	-0,30%	37,29	36,68	37,30	36,94
11/10/2023	940.400	0,71%	36,585	36,49	37,145	37,05
10/10/2023	1.138.170	2,71%	36,08	36,00	36,90	36,79