Dassault Systemes SE (DSY)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
1.056.158 |
-1,40%
|
36,135
|
35,655
|
36,285
|
35,82
|
06-10-2023 |
1.144.150 |
3,08%
|
35,395
|
35,39
|
36,33
|
36,33
|
05-10-2023 |
755.197 |
0,04%
|
35,23
|
35,105
|
35,445
|
35,245
|
04-10-2023 |
726.809 |
0,11%
|
35,005
|
34,835
|
35,37
|
35,23
|
03-10-2023 |
773.371 |
-1,44%
|
35,595
|
35,12
|
35,675
|
35,19
|
02-10-2023 |
1.158.068 |
1,16%
|
35,60
|
35,305
|
36,265
|
35,705
|
29-09-2023 |
1.391.650 |
1,91%
|
35,055
|
35,035
|
35,73
|
35,295
|
28-09-2023 |
740.274 |
-0,13%
|
34,56
|
34,345
|
34,895
|
34,635
|
27-09-2023 |
853.559 |
0,84%
|
34,595
|
34,455
|
35,00
|
34,68
|
26-09-2023 |
1.160.357 |
-1,59%
|
34,625
|
34,24
|
34,79
|
34,39
|
25-09-2023 |
908.713 |
-0,19%
|
34,905
|
34,385
|
34,99
|
34,945
|
22-09-2023 |
864.608 |
1,45%
|
34,36
|
34,235
|
35,155
|
35,01
|
21-09-2023 |
881.100 |
-2,02%
|
34,705
|
34,505
|
35,045
|
34,51
|
20-09-2023 |
797.764 |
1,59%
|
34,81
|
34,69
|
35,33
|
35,22
|
19-09-2023 |
853.784 |
-1,69%
|
35,06
|
34,61
|
35,245
|
34,67
|
18-09-2023 |
887.993 |
-0,21%
|
35,355
|
35,03
|
35,665
|
35,265
|
15-09-2023 |
2.899.985 |
0,30%
|
35,61
|
35,21
|
36,04
|
35,34
|
14-09-2023 |
925.871 |
-0,04%
|
35,395
|
34,955
|
35,405
|
35,235
|
13-09-2023 |
941.139 |
-1,08%
|
35,21
|
35,07
|
35,435
|
35,25
|
12-09-2023 |
575.798 |
-2,02%
|
36,45
|
35,62
|
36,45
|
35,635
|
11-09-2023 |
767.103 |
-0,22%
|
36,62
|
36,165
|
36,765
|
36,37
|
08-09-2023 |
604.356 |
0,11%
|
36,58
|
36,17
|
36,66
|
36,45
|
07-09-2023 |
748.106 |
-0,42%
|
36,35
|
36,16
|
36,515
|
36,41
|
06-09-2023 |
1.117.626 |
-0,26%
|
36,555
|
36,265
|
36,635
|
36,565
|
05-09-2023 |
876.822 |
-0,06%
|
36,56
|
36,09
|
36,66
|
36,66
|
04-09-2023 |
574.564 |
0,58%
|
36,50
|
36,46
|
36,975
|
36,68
|
01-09-2023 |
873.703 |
-0,38%
|
36,54
|
36,24
|
36,695
|
36,47
|
31-08-2023 |
1.850.992 |
-0,11%
|
36,685
|
36,475
|
36,765
|
36,61
|
30-08-2023 |
767.266 |
0,08%
|
36,52
|
36,285
|
36,72
|
36,65
|
29-08-2023 |
802.091 |
1,19%
|
36,39
|
36,145
|
36,69
|
36,62
|
28-08-2023 |
563.752 |
1,36%
|
36,155
|
35,825
|
36,22
|
36,19
|
25-08-2023 |
817.929 |
-0,21%
|
35,405
|
35,365
|
36,025
|
35,705
|
24-08-2023 |
942.983 |
-0,87%
|
36,53
|
35,74
|
36,77
|
35,78
|
23-08-2023 |
836.694 |
0,28%
|
36,105
|
35,96
|
36,255
|
36,095
|
22-08-2023 |
1.202.251 |
1,20%
|
35,91
|
35,865
|
36,285
|
35,995
|
21-08-2023 |
1.046.558 |
-0,52%
|
35,74
|
35,57
|
35,89
|
35,57
|
18-08-2023 |
1.308.391 |
0,07%
|
35,82
|
35,345
|
35,87
|
35,755
|
17-08-2023 |
1.365.157 |
-3,34%
|
36,585
|
35,69
|
36,655
|
35,73
|
16-08-2023 |
839.373 |
0,15%
|
36,735
|
36,675
|
37,05
|
36,965
|
15-08-2023 |
777.797 |
-0,27%
|
37,005
|
36,64
|
37,04
|
36,91
|
14-08-2023 |
761.291 |
0,41%
|
36,70
|
36,525
|
37,01
|
37,01
|
11-08-2023 |
820.479 |
-1,93%
|
37,515
|
36,71
|
37,63
|
36,86
|
10-08-2023 |
1.438.636 |
0,20%
|
37,775
|
37,405
|
37,955
|
37,585
|
09-08-2023 |
957.626 |
0,07%
|
37,855
|
37,51
|
38,265
|
37,51
|
08-08-2023 |
1.045.575 |
-0,93%
|
37,755
|
37,46
|
37,96
|
37,485
|
07-08-2023 |
854.375 |
0,15%
|
37,715
|
37,715
|
38,11
|
37,835
|
04-08-2023 |
1.068.743 |
0,11%
|
37,82
|
37,37
|
37,93
|
37,78
|
03-08-2023 |
1.040.737 |
-0,85%
|
37,735
|
37,61
|
38,005
|
37,74
|
02-08-2023 |
1.323.855 |
-1,54%
|
38,165
|
37,835
|
38,695
|
38,065
|
01-08-2023 |
1.190.928 |
-0,58%
|
38,73
|
38,415
|
38,985
|
38,66
|
31-07-2023 |
1.249.032 |
0,61%
|
38,78
|
38,61
|
39,055
|
38,885
|
28-07-2023 |
1.337.800 |
-0,54%
|
38,555
|
38,13
|
38,92
|
38,65
|
27-07-2023 |
1.546.306 |
3,70%
|
37,62
|
37,62
|
39,05
|
38,86
|
26-07-2023 |
1.475.987 |
-1,51%
|
37,875
|
37,13
|
38,225
|
37,475
|
25-07-2023 |
2.086.278 |
-4,96%
|
38,40
|
37,605
|
38,85
|
38,05
|
24-07-2023 |
879.282 |
-1,03%
|
40,40
|
39,975
|
40,775
|
40,035
|
21-07-2023 |
759.895 |
-0,61%
|
40,22
|
40,05
|
40,64
|
40,45
|
20-07-2023 |
826.878 |
-1,61%
|
41,005
|
40,405
|
41,035
|
40,70
|
19-07-2023 |
875.495 |
1,60%
|
40,96
|
40,89
|
41,48
|
41,365
|
18-07-2023 |
627.184 |
-0,20%
|
40,825
|
40,39
|
40,945
|
40,715
|
17-07-2023 |
688.527 |
-0,10%
|
40,65
|
40,505
|
41,03
|
40,795
|
14-07-2023 |
445.583 |
0,05%
|
40,75
|
40,635
|
40,96
|
40,835
|
13-07-2023 |
798.305 |
1,51%
|
40,685
|
40,415
|
41,045
|
40,815
|
12-07-2023 |
816.388 |
1,94%
|
39,675
|
39,445
|
40,33
|
40,21
|
11-07-2023 |
654.185 |
0,61%
|
39,55
|
39,30
|
39,93
|
39,445
|
10-07-2023 |
794.418 |
0,37%
|
38,885
|
38,70
|
39,26
|
39,205
|
07-07-2023 |
792.335 |
0,17%
|
39,00
|
38,58
|
39,34
|
39,06
|
06-07-2023 |
1.111.641 |
-2,17%
|
39,735
|
38,775
|
39,90
|
38,995
|
05-07-2023 |
763.773 |
-1,13%
|
40,10
|
39,735
|
40,15
|
39,86
|
04-07-2023 |
613.186 |
0,56%
|
39,99
|
39,90
|
40,38
|
40,315
|
03-07-2023 |
710.555 |
-1,32%
|
40,58
|
40,035
|
40,795
|
40,09
|
30-06-2023 |
1.517.303 |
2,25%
|
39,73
|
39,68
|
40,715
|
40,625
|
29-06-2023 |
742.733 |
-0,01%
|
39,755
|
39,44
|
39,815
|
39,73
|
28-06-2023 |
1.015.823 |
1,95%
|
39,25
|
39,22
|
39,815
|
39,735
|
27-06-2023 |
846.584 |
-0,97%
|
39,39
|
38,75
|
39,415
|
38,975
|
26-06-2023 |
1.013.503 |
-0,82%
|
39,63
|
39,24
|
39,715
|
39,355
|
23-06-2023 |
710.221 |
-1,02%
|
40,00
|
39,53
|
40,24
|
39,68
|
22-06-2023 |
998.676 |
-0,58%
|
39,92
|
39,51
|
40,19
|
40,09
|
21-06-2023 |
878.207 |
-1,32%
|
40,65
|
40,19
|
40,735
|
40,325
|
20-06-2023 |
704.677 |
-0,37%
|
40,955
|
40,715
|
41,245
|
40,865
|
19-06-2023 |
834.008 |
-0,82%
|
41,30
|
40,805
|
41,30
|
41,015
|
16-06-2023 |
2.234.517 |
1,31%
|
40,975
|
40,89
|
41,625
|
41,355
|
15-06-2023 |
1.134.883 |
-0,14%
|
40,52
|
40,19
|
41,015
|
40,82
|
14-06-2023 |
1.508.632 |
-0,70%
|
40,99
|
40,635
|
41,175
|
40,875
|
13-06-2023 |
1.018.029 |
1,01%
|
41,10
|
40,77
|
41,50
|
41,165
|
12-06-2023 |
921.391 |
1,44%
|
40,38
|
40,28
|
40,815
|
40,755
|
09-06-2023 |
1.394.565 |
-2,51%
|
41,21
|
39,955
|
41,21
|
40,175
|
08-06-2023 |
1.080.050 |
-0,02%
|
40,805
|
40,54
|
41,21
|
41,21
|
07-06-2023 |
900.174 |
-0,69%
|
41,45
|
41,11
|
41,55
|
41,22
|
06-06-2023 |
987.926 |
0,19%
|
41,365
|
41,31
|
41,715
|
41,505
|
05-06-2023 |
947.627 |
-0,60%
|
41,60
|
41,265
|
41,74
|
41,425
|
02-06-2023 |
1.223.186 |
0,68%
|
41,34
|
41,315
|
41,985
|
41,675
|
01-06-2023 |
1.710.042 |
0,69%
|
41,445
|
41,045
|
41,59
|
41,395
|
31-05-2023 |
298.486 |
1,57%
|
40,535
|
40,44
|
41,39
|
41,11
|
30-05-2023 |
1.369.348 |
1,07%
|
40,38
|
40,35
|
41,44
|
40,75
|
29-05-2023 |
532.550 |
-0,46%
|
40,625
|
40,32
|
40,76
|
40,32
|
26-05-2023 |
1.441.413 |
2,21%
|
40,075
|
39,97
|
40,935
|
40,715
|
25-05-2023 |
1.363.903 |
2,21%
|
39,415
|
38,85
|
40,065
|
39,835
|
24-05-2023 |
1.701.389 |
-1,08%
|
39,15
|
38,80
|
39,36
|
38,975
|
23-05-2023 |
1.484.983 |
-0,51%
|
39,51
|
39,30
|
39,975
|
39,40
|