Dassault Systemes SE (DSY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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