DXC Technology Company (DXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.262.677	0,30%	22,05	21,94	22,54	22,115
08/02/2024	2.189.759	3,18%	21,37	21,155	22,45	22,05
07/02/2024	674.733	0,09%	21,37	21,145	21,61	21,37
06/02/2024	783.397	0,52%	21,23	21,14	21,40	21,35
05/02/2024	999.881	-1,98%	21,59	20,955	21,84	21,24
02/02/2024	1.659.601	0,09%	21,945	20,29	22,24	21,67
01/02/2024	1.483.509	-0,69%	21,93	21,625	22,07	21,65
31/01/2024	1.556.111	-4,13%	22,60	21,76	22,69	21,80
30/01/2024	618.157	-1,81%	23,29	22,73	23,22	22,74
29/01/2024	729.346	-0,30%	23,29	23,095	23,40	23,16
26/01/2024	2.289.217	0,17%	23,40	23,04	23,51	23,23
25/01/2024	1.122.772	1,89%	23,11	23,10	23,445	23,19
24/01/2024	835.989	-1,47%	22,74	22,64	23,25	22,76
23/01/2024	499.434	-0,82%	23,53	23,06	23,71	23,10
22/01/2024	723.731	1,26%	22,51	23,165	23,48	23,29
19/01/2024	656.653	0,83%	22,51	22,805	23,10	23,00
18/01/2024	770.750	1,79%	22,51	22,31	22,86	22,81
17/01/2024	1.219.583	-5,00%	22,375	22,25	22,73	22,41
16/01/2024	531.270	-2,48%	23,83	23,365	23,925	23,59
15/01/2024	644.917	1,94%	23,95	23,87	24,475	24,19
12/01/2024	644.917	1,94%	23,95	23,87	24,475	24,19
11/01/2024	598.363	1,93%	23,33	23,11	23,73	23,73
10/01/2024	342.453	0,74%	23,06	22,915	23,335	23,28
09/01/2024	494.475	-0,52%	23,01	22,89	23,29	23,11
08/01/2024	492.276	3,11%	22,655	22,61	23,31	23,23
05/01/2024	682.860	1,17%	22,325	22,28	22,97	22,53
04/01/2024	467.496	-0,98%	22,56	22,27	22,675	22,27
03/01/2024	449.872	-1,49%	22,53	22,25	22,745	22,49
02/01/2024	485.979	-0,18%	22,72	22,645	23,06	22,83
29/12/2023	414.018	-0,74%	22,92	22,78	23,15	22,87
28/12/2023	348.885	0,83%	22,86	22,84	23,065	23,04
27/12/2023	361.572	-0,61%	22,95	22,82	23,01	22,85
26/12/2023	445.203	0,75%	22,86	22,78	23,16	22,99
22/12/2023	778.686	0,97%	22,69	22,63	23,11	22,82
21/12/2023	1.712.997	2,77%	24,63	22,125	22,835	22,60
20/12/2023	2.709.665	-12,15%	24,73	21,955	25,0908	21,99
19/12/2023	1.013.607	1,83%	24,73	24,5617	25,0908	25,03
18/12/2023	626.103	-0,57%	24,74	24,465	24,8403	24,58
15/12/2023	1.718.210	-1,00%	24,94	24,465	25,05	24,72
14/12/2023	1.611.050	4,17%	24,42	24,415	25,13	24,97
13/12/2023	672.387	2,26%	23,405	23,24	24,075	23,97
12/12/2023	1.180.235	-1,22%	23,68	23,365	23,715	23,44
11/12/2023	698.987	-0,13%	23,74	23,68	23,89	23,73
08/12/2023	601.413	0,68%	23,04	23,6056	23,975	23,76
07/12/2023	731.192	0,68%	23,04	23,04	23,67	23,60
06/12/2023	580.018	-0,09%	23,82	23,405	23,90	23,44
05/12/2023	706.736	-1,68%	23,82	23,40	23,87	23,46
04/12/2023	911.828	0,93%	23,42	23,04	24,00	23,86
01/12/2023	617.375	2,21%	23,01	23,11	23,645	23,64
30/11/2023	759.328	-0,86%	23,33	23,00	23,45	23,13
29/11/2023	466.371	1,26%	23,30	23,20	23,45	23,33
28/11/2023	579.638	-0,17%	22,94	22,845	23,185	23,04
27/11/2023	472.647	0,04%	23,05	22,90	23,19	23,08
24/11/2023	203.885	2,08%	23,24	23,02	23,29	23,54
23/11/2023	1.596.977	0,48%	23,04	23,00	23,29	23,06
22/11/2023	1.016.479	0,48%	23,04	23,00	23,29	23,06
21/11/2023	744.913	-0,22%	23,02	22,785	23,095	22,95
20/11/2023	648.376	1,14%	22,79	22,55	23,075	23,00
17/11/2023	1.028.524	1,11%	22,65	22,565	22,825	22,74
16/11/2023	1.611.132	-1,92%	22,65	22,245	22,95	22,49
15/11/2023	776.772	1,46%	22,65	22,54	23,165	22,93
14/11/2023	1.875.015	4,34%	22,035	21,97	22,775	22,60
13/11/2023	430.512	-0,92%	21,80	21,575	21,88	21,66
10/11/2023	684.514	1,49%	21,595	21,45	21,87	21,86
09/11/2023	2.863.745	-1,19%	21,72	21,505	22,01	21,54
08/11/2023	2.062.001	0,00%	21,81	21,58	21,95	21,80
07/11/2023	2.001.441	-1,40%	21,98	21,785	22,225	21,80
06/11/2023	902.752	-0,85%	21,04	21,83	23,015	22,11
03/11/2023	1.267.725	-0,05%	21,04	22,275	23,015	22,30
02/11/2023	2.583.911	10,01%	21,04	20,97	22,43	22,32
01/11/2023	1.487.058	0,60%	19,77	20,06	20,365	20,29
31/10/2023	1.143.974	2,54%	19,73	19,735	20,355	20,17
30/10/2023	837.157	0,61%	19,78	19,495	19,78	19,67
27/10/2023	513.578	-0,33%	19,78	19,30	19,87	19,595
26/10/2023	662.010	0,98%	19,75	19,50	19,965	19,66
25/10/2023	573.104	-2,11%	19,795	19,405	19,865	19,47
24/10/2023	747.563	2,00%	19,62	19,62	20,035	19,89
23/10/2023	867.468	-4,08%	20,27	19,50	20,26	19,50
20/10/2023	657.834	-1,22%	20,57	20,33	20,64	20,33
19/10/2023	787.097	-1,58%	20,89	20,55	20,935	20,58
18/10/2023	892.585	0,10%	20,68	20,65	21,5579	20,91
17/10/2023	1.738.374	-6,11%	21,90	20,01	21,10	20,89
16/10/2023	817.803	2,63%	21,90	21,84	22,37	22,25
13/10/2023	612.552	-2,34%	22,39	21,635	22,35	21,68
12/10/2023	955.040	-1,07%	22,39	22,0611	22,45	22,20
11/10/2023	508.457	1,08%	22,29	22,20	22,64	22,44
10/10/2023	466.237	0,73%	22,20	22,095	22,48	22,20
09/10/2023	682.796	3,14%	21,145	21,13	22,11	22,04
06/10/2023	548.693	0,61%	21,145	21,02	21,515	21,37
05/10/2023	748.301	0,43%	21,20	21,01	21,365	21,24
04/10/2023	872.618	-0,05%	20,97	20,765	21,32	21,15
03/10/2023	1.264.604	0,10%	20,97	20,87	21,50	21,17
02/10/2023	1.995.506	1,54%	20,71	20,66	21,59	21,15
29/09/2023	727.847	1,76%	20,71	20,66	21,06	20,83
28/09/2023	813.809	0,57%	20,385	19,81	20,695	20,465
27/09/2023	730.419	0,30%	20,385	20,245	20,55	20,35
26/09/2023	602.884	-1,07%	20,415	20,25	20,55	20,28
25/09/2023	623.967	1,03%	20,45	20,18	20,70	20,51
22/09/2023	417.790	-0,44%	20,45	20,22	20,55	20,30
21/09/2023	1.073.777	-0,83%	20,585	20,325	20,695	20,38