Dassault Systemes SE (DSY)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
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
|
10-05-2023 |
840.471 |
1,69%
|
35,665
|
35,245
|
36,30
|
36,205
|
09-05-2023 |
1.142.650 |
-1,83%
|
36,265
|
35,45
|
36,285
|
35,605
|
08-05-2023 |
558.176 |
-0,67%
|
36,50
|
36,125
|
36,745
|
36,27
|
05-05-2023 |
988.658 |
-0,56%
|
36,80
|
36,515
|
36,97
|
36,515
|
04-05-2023 |
1.160.544 |
-1,17%
|
36,955
|
35,95
|
37,23
|
36,72
|
03-05-2023 |
978.633 |
1,77%
|
36,76
|
36,625
|
37,17
|
37,155
|
02-05-2023 |
1.382.288 |
-0,44%
|
36,86
|
36,445
|
37,24
|
36,51
|
01-05-2023 |
1.554.814 |
2,55%
|
35,82
|
35,82
|
36,68
|
36,67
|
28-04-2023 |
1.554.814 |
2,55%
|
35,82
|
35,82
|
36,68
|
36,67
|
27-04-2023 |
2.131.630 |
2,51%
|
34,545
|
34,535
|
36,07
|
35,76
|
26-04-2023 |
3.486.472 |
-6,82%
|
36,00
|
34,16
|
36,04
|
34,885
|
25-04-2023 |
1.355.699 |
-0,24%
|
37,575
|
37,385
|
37,79
|
37,44
|
24-04-2023 |
737.752 |
0,00%
|
37,43
|
37,42
|
37,945
|
37,53
|
21-04-2023 |
1.267.994 |
0,71%
|
37,185
|
36,95
|
37,595
|
37,53
|
20-04-2023 |
1.000.094 |
-0,57%
|
37,55
|
37,035
|
37,59
|
37,265
|
19-04-2023 |
697.149 |
-1,03%
|
37,715
|
37,38
|
37,80
|
37,48
|
18-04-2023 |
708.296 |
0,44%
|
37,72
|
37,60
|
38,19
|
37,87
|
17-04-2023 |
1.222.804 |
-0,15%
|
37,77
|
37,18
|
37,86
|
37,705
|
14-04-2023 |
1.118.547 |
-0,16%
|
37,985
|
37,55
|
38,145
|
37,76
|
13-04-2023 |
999.532 |
-0,62%
|
38,00
|
37,555
|
38,045
|
37,82
|
12-04-2023 |
1.153.220 |
1,18%
|
37,70
|
37,495
|
38,46
|
38,055
|
11-04-2023 |
1.032.482 |
0,29%
|
37,595
|
37,445
|
37,78
|
37,61
|
10-04-2023 |
742.646 |
0,12%
|
37,17
|
37,17
|
37,735
|
37,50
|
06-04-2023 |
742.646 |
0,12%
|
37,17
|
37,17
|
37,735
|
37,50
|
05-04-2023 |
1.026.007 |
0,12%
|
37,44
|
37,295
|
37,73
|
37,455
|
04-04-2023 |
931.066 |
0,08%
|
37,685
|
37,325
|
37,92
|
37,41
|
03-04-2023 |
1.059.151 |
-1,31%
|
37,905
|
37,105
|
38,015
|
37,38
|
31-03-2023 |
1.211.669 |
1,60%
|
37,34
|
37,31
|
38,035
|
37,875
|
30-03-2023 |
1.388.959 |
3,18%
|
36,62
|
36,44
|
37,375
|
37,28
|
29-03-2023 |
1.481.014 |
0,25%
|
36,26
|
35,985
|
36,42
|
36,13
|
28-03-2023 |
1.347.904 |
-2,61%
|
37,08
|
36,025
|
37,15
|
36,04
|
27-03-2023 |
1.323.909 |
-0,52%
|
37,48
|
36,98
|
37,73
|
37,005
|
24-03-2023 |
1.333.679 |
-1,44%
|
37,69
|
37,04
|
37,87
|
37,20
|
23-03-2023 |
1.189.058 |
1,04%
|
37,345
|
36,91
|
37,745
|
37,745
|
22-03-2023 |
1.125.421 |
-0,39%
|
37,50
|
37,115
|
37,695
|
37,355
|
21-03-2023 |
1.376.873 |
-0,57%
|
38,085
|
37,44
|
38,185
|
37,50
|
20-03-2023 |
1.589.958 |
0,27%
|
37,625
|
37,325
|
38,28
|
37,715
|
17-03-2023 |
2.623.277 |
-1,23%
|
38,40
|
37,51
|
38,645
|
37,615
|
16-03-2023 |
1.801.945 |
4,20%
|
36,745
|
36,26
|
38,275
|
38,085
|
15-03-2023 |
1.749.101 |
-0,69%
|
36,705
|
36,08
|
37,085
|
36,55
|
14-03-2023 |
1.245.463 |
1,73%
|
36,22
|
36,00
|
37,09
|
36,805
|
13-03-2023 |
2.193.396 |
-0,18%
|
36,265
|
35,635
|
36,425
|
36,18
|
10-03-2023 |
1.509.290 |
-1,40%
|
36,30
|
35,775
|
36,575
|
36,245
|
09-03-2023 |
1.133.926 |
-0,38%
|
36,75
|
36,215
|
36,945
|
36,76
|
08-03-2023 |
880.045 |
-0,71%
|
36,90
|
36,495
|
37,01
|
36,90
|
07-03-2023 |
969.492 |
-0,03%
|
36,955
|
36,905
|
37,545
|
37,165
|
06-03-2023 |
949.920 |
0,30%
|
37,34
|
37,01
|
37,395
|
37,175
|
03-03-2023 |
1.094.609 |
1,59%
|
36,61
|
36,61
|
37,20
|
37,065
|
02-03-2023 |
957.290 |
1,12%
|
35,90
|
35,65
|
36,555
|
36,485
|
01-03-2023 |
1.099.047 |
-1,37%
|
36,705
|
36,01
|
36,815
|
36,08
|
28-02-2023 |
1.788.998 |
-0,87%
|
36,775
|
36,19
|
36,78
|
36,58
|
27-02-2023 |
989.447 |
-0,03%
|
37,08
|
36,735
|
37,21
|
36,90
|
24-02-2023 |
1.224.724 |
-1,26%
|
37,695
|
36,80
|
37,695
|
36,91
|
23-02-2023 |
1.045.150 |
-0,81%
|
37,87
|
37,38
|
38,03
|
37,38
|
22-02-2023 |
1.509.397 |
1,37%
|
37,25
|
37,055
|
38,04
|
37,685
|
21-02-2023 |
720.421 |
-0,62%
|
37,20
|
36,76
|
37,475
|
37,175
|
20-02-2023 |
565.249 |
-0,11%
|
37,50
|
37,23
|
37,615
|
37,405
|
17-02-2023 |
1.089.880 |
-2,22%
|
38,01
|
37,32
|
38,025
|
37,445
|
16-02-2023 |
1.449.570 |
0,75%
|
38,245
|
38,055
|
38,87
|
38,295
|
15-02-2023 |
1.428.580 |
0,40%
|
37,915
|
37,70
|
38,55
|
38,01
|
14-02-2023 |
1.395.154 |
1,07%
|
37,495
|
37,42
|
38,405
|
37,86
|
13-02-2023 |
991.191 |
1,22%
|
37,01
|
36,81
|
37,46
|
37,46
|
10-02-2023 |
1.724.896 |
-1,60%
|
37,455
|
36,505
|
37,55
|
37,01
|
09-02-2023 |
1.264.650 |
-0,45%
|
38,05
|
37,60
|
38,16
|
37,61
|
08-02-2023 |
1.720.596 |
-0,55%
|
38,415
|
37,78
|
38,515
|
37,78
|
07-02-2023 |
1.557.554 |
-0,32%
|
38,05
|
37,665
|
38,15
|
37,99
|
06-02-2023 |
1.780.996 |
-1,03%
|
38,18
|
37,75
|
38,835
|
38,11
|
03-02-2023 |
2.044.117 |
0,00%
|
38,30
|
37,53
|
38,565
|
38,505
|
02-02-2023 |
2.967.402 |
12,39%
|
35,87
|
35,53
|
38,735
|
38,505
|
01-02-2023 |
1.297.764 |
0,59%
|
34,135
|
33,895
|
34,73
|
34,26
|
31-01-2023 |
2.178.677 |
1,60%
|
33,50
|
33,35
|
34,075
|
34,06
|
30-01-2023 |
1.750.584 |
-0,49%
|
33,54
|
33,095
|
33,655
|
33,525
|
27-01-2023 |
1.583.478 |
-1,79%
|
34,235
|
33,375
|
34,36
|
33,69
|
26-01-2023 |
1.199.026 |
0,59%
|
34,50
|
34,125
|
34,625
|
34,305
|
25-01-2023 |
1.130.939 |
-1,79%
|
34,70
|
33,90
|
34,70
|
34,105
|
24-01-2023 |
1.078.851 |
0,89%
|
34,46
|
34,235
|
34,725
|
34,725
|
23-01-2023 |
1.060.047 |
0,38%
|
34,495
|
34,23
|
34,66
|
34,42
|
20-01-2023 |
1.412.208 |
-1,57%
|
34,805
|
34,24
|
35,05
|
34,29
|
19-01-2023 |
1.489.088 |
-2,08%
|
35,545
|
34,81
|
35,81
|
34,835
|
18-01-2023 |
1.405.532 |
-0,73%
|
36,185
|
35,575
|
36,425
|
35,575
|
17-01-2023 |
1.059.661 |
0,87%
|
35,465
|
35,065
|
35,835
|
35,835
|
16-01-2023 |
804.639 |
-0,20%
|
35,70
|
35,445
|
35,87
|
35,525
|
13-01-2023 |
1.109.421 |
1,86%
|
34,99
|
34,945
|
35,895
|
35,595
|
12-01-2023 |
1.460.174 |
-0,07%
|
34,905
|
34,505
|
35,345
|
34,945
|
11-01-2023 |
1.747.817 |
1,69%
|
34,965
|
34,54
|
35,34
|
34,97
|
10-01-2023 |
1.502.655 |
-1,70%
|
34,745
|
34,36
|
34,85
|
34,39
|
09-01-2023 |
1.865.327 |
-0,29%
|
34,99
|
34,075
|
35,09
|
34,985
|
06-01-2023 |
1.442.085 |
-0,06%
|
34,905
|
34,21
|
35,085
|
35,085
|
05-01-2023 |
1.052.800 |
0,49%
|
34,92
|
34,835
|
35,435
|
35,105
|
04-01-2023 |
1.139.546 |
2,43%
|
34,465
|
34,385
|
35,195
|
34,935
|
03-01-2023 |
1.144.416 |
0,98%
|
33,91
|
33,71
|
34,75
|
34,105
|
02-01-2023 |
635.500 |
0,84%
|
34,00
|
33,465
|
34,07
|
33,775
|