Dassault Systemes SE (DSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	903.527	-1,60%	33,845	33,495	33,94	33,495
29/12/2022	1.002.838	2,22%	33,295	33,09	34,085	34,04
28/12/2022	703.112	-0,72%	33,54	33,30	33,72	33,30
27/12/2022	796.906	0,71%	33,585	33,32	33,805	33,54
23/12/2022	755.094	-0,09%	33,49	33,145	33,66	33,305
22/12/2022	1.405.495	-1,27%	33,66	33,305	34,145	33,335
21/12/2022	1.242.753	1,17%	33,675	33,32	33,81	33,765
20/12/2022	1.126.491	-2,10%	33,70	33,36	33,855	33,375
19/12/2022	1.194.241	-0,22%	34,305	33,89	34,44	34,09
16/12/2022	2.705.791	-1,92%	34,745	33,865	34,86	34,165
15/12/2022	1.630.034	-4,30%	35,915	34,685	35,945	34,835
14/12/2022	967.259	-0,47%	36,275	35,92	36,50	36,40
13/12/2022	1.661.221	3,26%	35,605	35,285	37,24	36,57
12/12/2022	1.135.169	1,81%	34,51	34,50	35,58	35,415
09/12/2022	1.517.462	0,89%	34,645	34,43	35,075	34,785
08/12/2022	1.646.546	-1,19%	35,05	34,095	35,075	34,48
07/12/2022	1.143.042	-0,53%	34,90	34,475	35,09	34,895
06/12/2022	1.249.267	-2,31%	35,61	34,90	35,89	35,08
05/12/2022	905.992	-2,21%	36,785	35,78	36,785	35,91
02/12/2022	1.492.215	0,14%	36,59	36,01	37,29	36,72
01/12/2022	1.693.234	4,52%	36,035	36,025	36,875	36,67
30/11/2022	3.655.424	0,95%	34,99	34,81	35,34	35,085
29/11/2022	1.132.311	-2,17%	35,745	34,725	35,745	34,755
28/11/2022	1.207.532	-2,11%	36,355	35,31	36,415	35,525
25/11/2022	641.049	0,15%	36,20	36,02	36,34	36,29
24/11/2022	676.843	0,12%	36,33	36,10	36,685	36,235
23/11/2022	970.793	0,77%	36,185	35,54	36,28	36,19
22/11/2022	1.177.975	-0,43%	35,86	35,38	36,055	35,915
21/11/2022	1.063.853	-0,48%	35,64	35,555	36,35	36,07
18/11/2022	1.075.670	-0,15%	36,25	35,655	36,475	36,245
17/11/2022	900.340	-0,71%	36,525	36,06	36,80	36,30
16/11/2022	1.116.443	-2,12%	37,345	36,33	37,745	36,56
15/11/2022	1.103.441	0,04%	37,53	36,995	37,605	37,35
14/11/2022	1.148.571	-0,17%	37,50	37,13	37,995	37,335
11/11/2022	1.883.769	2,66%	36,90	36,90	38,005	37,40
10/11/2022	2.127.509	7,72%	33,655	33,30	36,665	36,43
09/11/2022	900.378	-1,02%	33,89	33,65	34,34	33,82
08/11/2022	1.265.599	3,11%	32,95	32,885	34,24	34,17
07/11/2022	962.103	-0,82%	33,40	32,915	33,50	33,14
04/11/2022	1.637.473	2,19%	32,89	32,70	33,90	33,415
03/11/2022	1.489.562	-2,98%	33,40	32,49	33,40	32,70
02/11/2022	1.541.284	1,05%	33,475	33,33	34,255	33,705
01/11/2022	1.252.578	-1,75%	34,405	33,16	34,48	33,355
31/10/2022	1.361.192	-1,55%	34,785	33,67	34,785	33,95
28/10/2022	1.265.437	-0,28%	34,31	34,06	34,90	34,485
27/10/2022	2.070.648	-3,04%	34,50	33,82	35,085	34,58
26/10/2022	1.714.958	-2,75%	35,34	34,235	35,795	35,665
25/10/2022	1.471.684	4,85%	35,17	34,905	36,785	36,675
24/10/2022	1.012.189	1,70%	34,85	34,465	35,325	34,98
21/10/2022	1.210.625	-2,98%	34,80	34,07	35,02	34,395
20/10/2022	1.312.469	3,47%	33,99	33,96	35,71	35,45
19/10/2022	896.558	-0,98%	34,625	34,12	35,03	34,26
18/10/2022	937.308	0,12%	35,01	34,60	35,28	34,60
17/10/2022	1.256.452	3,09%	33,59	33,03	34,85	34,56
14/10/2022	1.544.947	0,30%	33,46	33,23	34,415	33,525
13/10/2022	1.768.429	-0,28%	33,50	32,23	33,62	33,425
12/10/2022	1.143.243	-0,95%	33,61	33,435	33,945	33,52
11/10/2022	1.310.444	0,04%	33,685	33,35	33,995	33,84
10/10/2022	1.003.470	-1,81%	34,20	33,65	34,665	33,825
07/10/2022	1.115.295	-6,53%	36,57	34,45	36,765	34,45
06/10/2022	674.520	0,15%	37,15	36,53	37,19	36,855
05/10/2022	979.175	-0,77%	36,87	36,535	37,15	36,80
04/10/2022	1.519.698	4,19%	36,20	36,00	37,085	37,085
03/10/2022	1.417.062	-0,39%	35,15	33,955	35,60	35,595
30/09/2022	1.919.398	4,38%	34,43	34,275	35,865	35,735
29/09/2022	1.224.111	-2,48%	34,98	34,17	35,09	34,235
28/09/2022	1.667.453	0,75%	34,50	34,11	35,285	35,105
27/09/2022	1.275.280	-0,63%	35,175	34,835	35,59	34,845
26/09/2022	1.015.023	0,17%	34,88	34,855	35,615	35,065
23/09/2022	1.201.569	0,43%	34,855	34,105	35,035	35,005
22/09/2022	1.085.386	-4,55%	35,75	34,855	36,095	34,855
21/09/2022	1.081.408	2,44%	35,32	35,11	36,53	36,515
20/09/2022	1.378.969	-1,94%	36,44	35,34	36,545	35,645
19/09/2022	802.545	1,30%	35,80	35,60	36,55	36,35
16/09/2022	2.192.196	-1,44%	36,045	35,54	36,255	35,885
15/09/2022	1.378.689	-4,07%	37,85	36,31	37,92	36,41
14/09/2022	699.113	0,56%	37,505	37,41	38,265	37,955
13/09/2022	1.088.717	-4,31%	39,665	37,665	39,865	37,745
12/09/2022	1.001.603	0,43%	39,39	38,74	39,685	39,445
09/09/2022	808.759	1,12%	38,84	38,80	39,32	39,275
08/09/2022	1.030.525	0,27%	39,095	37,87	39,115	38,84
07/09/2022	797.980	-0,23%	38,405	38,285	38,835	38,735
06/09/2022	917.224	0,53%	38,505	38,275	39,285	38,825
05/09/2022	891.323	0,63%	37,655	37,61	38,91	38,62
02/09/2022	934.582	2,79%	37,66	37,52	38,60	38,38
01/09/2022	1.375.895	-3,20%	37,945	37,105	38,345	37,34
31/08/2022	1.399.693	-0,12%	38,84	38,35	39,33	38,575
30/08/2022	818.725	0,01%	38,655	38,275	39,27	38,62
29/08/2022	491.237	-2,38%	38,995	38,425	39,185	38,615
26/08/2022	877.779	-2,36%	40,735	39,36	40,865	39,555
25/08/2022	637.779	0,48%	40,52	40,235	40,755	40,51
24/08/2022	1.108.350	1,93%	39,32	39,105	40,455	40,315
23/08/2022	1.236.168	-2,41%	40,25	39,37	40,44	39,55
22/08/2022	1.195.900	-4,71%	42,13	40,365	42,40	40,525
19/08/2022	625.957	-0,71%	42,655	42,455	43,035	42,53
18/08/2022	783.054	0,78%	42,455	42,21	43,055	42,835
17/08/2022	718.518	-0,57%	42,71	42,435	43,09	42,505
16/08/2022	1.136.341	-1,49%	43,35	42,51	43,405	42,75
15/08/2022	494.957	1,51%	42,81	42,81	43,395	43,395
12/08/2022	706.395	-0,64%	42,825	42,62	43,36	42,75