DXC Technology Company (DXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	2.089.828	0,00%	18,86	18,77	19,145	19,09
28/06/2024	2.089.828	1,33%	18,86	18,77	19,145	19,09
27/06/2024	404.589	0,75%	18,69	18,61	18,85	18,84
26/06/2024	489.276	0,54%	18,38	18,38	18,76	18,70
25/06/2024	584.277	0,05%	18,61	18,42	18,715	18,60
24/06/2024	1.543.076	-0,80%	18,54	18,48	18,97	18,59
21/06/2024	5.188.788	1,79%	18,41	18,38	18,80	18,74
20/06/2024	679.043	0,38%	18,33	18,23	18,71	18,41
19/06/2024	1.226.546	0,00%	18,00	17,99	18,47	18,34
18/06/2024	1.226.546	2,75%	18,00	17,99	18,47	18,34
17/06/2024	965.826	0,59%	17,68	17,63	18,16	17,955
14/06/2024	935.646	-4,65%	18,39	17,85	18,405	17,84
13/06/2024	1.610.643	-1,06%	18,94	18,49	19,16	18,71
12/06/2024	2.087.434	3,11%	18,435	18,435	19,685	18,91
11/06/2024	5.714.724	-0,60%	18,86	17,91	19,00	18,34
10/06/2024	3.608.531	13,29%	15,37	16,35	19,46	18,75
07/06/2024	1.997.076	4,35%	15,37	15,62	16,64	16,55
06/06/2024	1.138.962	2,65%	15,37	15,29	15,89	15,86
05/06/2024	998.760	-0,07%	15,59	15,29	15,68	15,45
04/06/2024	1.442.538	-1,72%	15,625	15,27	15,70	15,46
03/06/2024	1.284.158	1,16%	15,69	15,41	15,765	15,73
31/05/2024	1.143.666	2,71%	15,26	15,175	15,68	15,55
30/05/2024	1.183.859	0,33%	15,08	14,785	15,20	15,14
29/05/2024	1.047.349	-0,46%	14,90	14,85	15,215	15,09
28/05/2024	1.573.352	-3,01%	15,57	15,16	15,63	15,16
27/05/2024	665.381	0,00%	15,95	15,415	15,97	15,63
24/05/2024	665.381	-4,75%	15,95	15,415	15,97	15,63
23/05/2024	1.026.417	-2,86%	16,55	15,835	16,58	15,94
22/05/2024	1.266.786	3,14%	15,82	15,7817	16,4977	16,41
21/05/2024	1.819.163	-1,85%	15,97	15,445	16,06	15,91
20/05/2024	2.652.805	-3,15%	16,525	15,915	16,5264	16,00
17/05/2024	6.896.157	-16,95%	19,80	15,703	16,90	16,51
16/05/2024	1.628.743	0,76%	19,80	19,7525	20,195	19,88
15/05/2024	1.520.328	-0,46%	20,01	19,47	20,045	19,71
14/05/2024	676.854	1,38%	19,67	19,635	19,855	19,80
13/05/2024	559.141	0,62%	19,74	19,47	19,905	19,53
10/05/2024	537.038	-1,07%	19,71	19,36	19,79	19,41
09/05/2024	490.004	-1,41%	19,88	19,345	19,865	19,62
08/05/2024	500.310	1,02%	19,58	19,52	19,975	19,90
07/05/2024	514.254	-0,05%	19,84	19,575	20,00	19,70
06/05/2024	687.640	2,87%	19,48	19,375	19,885	19,71
03/05/2024	449.763	1,38%	19,39	18,95	19,47	19,16
02/05/2024	750.508	-0,53%	19,53	18,725	19,345	18,90
01/05/2024	582.965	-2,51%	19,53	18,99	19,67	19,00
30/04/2024	553.706	-3,90%	20,095	19,48	20,09	19,49
29/04/2024	353.816	1,00%	20,23	20,175	20,50	20,28
26/04/2024	398.081	-1,42%	20,34	19,945	20,565	20,08
25/04/2024	428.865	-3,14%	20,775	20,265	20,775	20,37
24/04/2024	340.572	-0,61%	21,25	20,985	21,31	21,03
23/04/2024	583.954	3,62%	20,47	20,43	21,235	21,16
22/04/2024	299.665	1,39%	20,23	20,12	20,55	20,42
19/04/2024	427.788	2,86%	19,685	19,5601	20,23	20,14
18/04/2024	426.292	-1,06%	19,73	19,545	19,92	19,58
17/04/2024	416.021	-0,95%	19,95	19,725	20,22	19,79
16/04/2024	422.354	-0,65%	20,09	19,915	20,23	19,98
15/04/2024	614.606	-0,94%	20,38	20,00	20,515	20,11
12/04/2024	719.254	-4,29%	20,98	20,15	21,32	20,30
11/04/2024	713.127	0,24%	21,20	20,90	21,32	21,21
10/04/2024	802.390	-4,21%	20,95	21,07	21,5019	21,16
09/04/2024	1.272.615	5,85%	20,95	20,94	22,145	22,09
08/04/2024	354.616	2,00%	20,70	20,60	20,995	20,87
05/04/2024	617.307	-2,11%	20,825	20,435	20,825	20,46
04/04/2024	393.725	-1,09%	21,14	20,835	21,3513	20,90
03/04/2024	500.172	0,33%	21,14	20,96	21,231	21,13
02/04/2024	483.665	0,14%	20,89	20,785	21,06	21,06
01/04/2024	725.049	-0,85%	21,20	20,8906	21,20	21,03
28/03/2024	316.771	0,71%	21,23	21,08	21,39	21,21
27/03/2024	584.529	2,04%	20,73	20,745	21,16	21,06
26/03/2024	326.743	0,10%	20,73	20,61	20,885	20,64
25/03/2024	433.415	0,83%	20,57	20,545	20,855	20,62
22/03/2024	767.339	-2,71%	21,05	20,315	21,075	20,45
21/03/2024	742.110	-0,94%	21,14	20,80	21,28	21,02
20/03/2024	520.636	1,73%	20,73	20,62	21,22	21,22
19/03/2024	699.693	0,77%	20,55	20,54	20,86	20,86
18/03/2024	741.566	0,29%	20,49	20,27	20,84	20,70
15/03/2024	1.118.825	0,63%	20,82	20,35	20,785	20,64
14/03/2024	543.246	-1,11%	20,82	20,31	20,81	20,51
13/03/2024	797.133	-1,71%	21,05	20,62	21,265	20,74
12/03/2024	436.761	0,48%	21,08	20,85	21,165	21,10
11/03/2024	566.171	0,67%	20,50	20,6605	21,265	21,00
08/03/2024	591.143	2,11%	20,50	20,49	21,055	20,86
07/03/2024	685.768	0,25%	20,50	20,01	20,665	20,43
06/03/2024	828.167	0,89%	20,39	20,15	20,55	20,38
05/03/2024	1.328.232	-2,56%	21,75	20,04	20,6485	20,20
04/03/2024	1.250.343	-4,43%	21,75	20,71	21,91	20,73
01/03/2024	542.380	-0,78%	21,80	21,475	21,91	21,69
29/02/2024	525.760	1,34%	21,71	21,74	22,00	21,86
28/02/2024	480.870	-1,24%	21,68	21,55	21,895	21,57
27/02/2024	1.613.930	1,16%	21,81	21,49	21,875	21,84
26/02/2024	728.600	1,27%	21,16	21,10	21,70	21,59
23/02/2024	531.030	0,38%	20,565	21,19	21,465	21,32
22/02/2024	1.091.710	4,32%	20,565	20,43	21,26	21,24
21/02/2024	1.608.784	-2,30%	21,39	20,21	20,89	20,36
20/02/2024	921.639	-4,05%	21,39	20,715	21,475	20,84
19/02/2024	1.116.668	0,00%	21,97	21,705	22,69	21,72
16/02/2024	1.116.668	1,12%	21,97	21,705	22,69	21,72
15/02/2024	841.860	3,21%	21,705	21,61	22,21	22,17
14/02/2024	945.147	-1,29%	22,06	21,45	22,02	21,48
13/02/2024	1.036.030	-3,25%	21,88	21,44	22,235	21,76
12/02/2024	829.253	1,72%	22,10	22,06	22,56	22,49