Dassault Systemes SE (DSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	2.489.954	4,39%	38,785	38,38	39,85	39,60
19/05/2023	1.218.494	1,23%	37,85	37,565	37,985	37,935
18/05/2023	673.529	2,80%	36,655	36,655	37,50	37,475
17/05/2023	986.644	-0,11%	36,405	36,295	36,645	36,455
16/05/2023	1.133.675	-0,72%	36,765	36,30	36,99	36,495
15/05/2023	804.531	0,82%	36,545	36,415	36,76	36,76
12/05/2023	750.205	0,64%	36,335	36,085	36,535	36,46
11/05/2023	850.714	0,07%	36,31	36,06	36,635	36,23