DXC Technology Company (DXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	1.347.965	0,39%	20,585	20,53	20,93	20,55
19-09-2023	546.735	1,01%	20,285	19,8933	20,68	20,475
18-09-2023	730.187	-2,05%	20,60	19,8933	20,43	20,265
15-09-2023	1.001.702	0,00%	20,60	20,47	20,905	20,69
14-09-2023	1.921.136	3,55%	20,26	20,07	20,705	20,69
13-09-2023	586.107	-2,08%	20,53	19,97	20,51	19,985
12-09-2023	655.073	0,00%	20,31	20,21	20,52	20,42
11-09-2023	657.346	-0,63%	20,69	20,28	20,925	20,42
08-09-2023	531.678	0,78%	20,46	20,39	20,66	20,56
07-09-2023	716.299	-2,90%	20,72	20,40	20,805	20,41
06-09-2023	748.853	-0,71%	21,075	20,995	21,275	21,02
05-09-2023	828.587	0,26%	21,00	20,87	21,39	21,165
04-09-2023	696.746	1,78%	20,68	20,81	21,155	21,11
01-09-2023	696.746	1,78%	20,68	20,81	21,155	21,11
31-08-2023	501.116	1,07%	20,68	20,54	20,84	20,74
30-08-2023	543.643	-1,30%	20,74	20,485	20,815	20,51
29-08-2023	391.644	0,87%	20,655	20,50	20,80	20,77
28-08-2023	549.938	0,44%	20,61	20,48	20,825	20,59
25-08-2023	448.309	-0,70%	20,78	20,475	20,85	20,495
24-08-2023	395.316	-1,20%	20,92	20,615	21,125	20,65
23-08-2023	415.324	2,65%	20,43	20,42	20,92	20,91
22-08-2023	604.402	0,10%	20,54	20,35	20,855	20,38
21-08-2023	501.168	0,49%	20,21	20,08	20,40	20,35
18-08-2023	499.360	-0,42%	20,21	20,075	20,315	20,245
17-08-2023	812.064	-0,44%	20,57	20,245	20,80	20,34
16-08-2023	903.176	0,42%	20,29	20,31	20,70	20,425
15-08-2023	809.733	-0,93%	20,38	20,22	20,58	20,34
14-08-2023	704.792	0,56%	20,36	20,235	20,67	20,535
11-08-2023	980.941	0,79%	20,17	20,08	20,495	20,419
10-08-2023	920.845	0,85%	20,365	20,18	20,605	20,25
09-08-2023	1.081.957	0,20%	20,05	19,90	20,39	20,08
08-08-2023	2.224.229	3,57%	19,00	18,83	20,105	20,04
07-08-2023	1.469.928	0,16%	19,42	19,01	19,625	19,35
04-08-2023	2.116.891	1,13%	19,17	19,09	19,79	19,315
03-08-2023	8.406.874	-29,89%	20,70	18,61	21,03	18,98
02-08-2023	1.338.133	-2,10%	27,36	26,94	27,545	27,07
01-08-2023	553.430	0,00%	27,485	27,34	27,665	27,65
31-07-2023	510.108	-0,22%	27,75	27,45	28,01	27,64
28-07-2023	468.862	-1,14%	28,355	27,58	28,81	27,69
27-07-2023	322.402	-1,30%	28,78	27,915	28,81	28,01
26-07-2023	529.545	-0,32%	28,48	28,25	28,88	28,40
25-07-2023	2.523.960	2,74%	27,88	27,87	28,54	28,489
24-07-2023	456.740	-0,63%	28,02	27,73	28,215	27,735
21-07-2023	253.720	-0,25%	28,13	27,80	28,18	27,901
20-07-2023	357.896	-0,82%	28,08	27,895	28,20	27,96
19-07-2023	398.661	-0,50%	28,36	28,0825	28,605	28,16
18-07-2023	346.705	1,22%	27,88	28,045	28,41	28,30
17-07-2023	399.657	0,83%	28,15	27,57	28,13	27,96
14-07-2023	225.643	-1,98%	28,15	27,69	28,255	27,74
13-07-2023	367.778	1,73%	28,05	28,02	28,42	28,30
12-07-2023	397.475	0,94%	27,78	27,475	28,16	27,83
11-07-2023	419.699	-0,05%	27,78	27,34	27,89	27,565
10-07-2023	463.455	1,34%	27,21	27,1374	27,62	27,585
07-07-2023	978.128	3,70%	26,25	26,41	27,455	27,22
06-07-2023	354.795	-0,91%	26,25	25,87	26,43	26,26
05-07-2023	420.864	-2,21%	26,83	26,46	26,90	26,50
04-07-2023	314.874	1,42%	26,62	26,60	27,165	27,10
03-07-2023	314.874	1,42%	26,62	26,60	27,165	27,10
30-06-2023	606.095	1,87%	26,43	26,43	26,935	26,72
29-06-2023	678.130	0,65%	26,13	26,05	26,37	26,23
28-06-2023	682.154	-0,34%	26,06	25,985	26,305	26,07
27-06-2023	760.004	0,27%	26,15	25,81	26,44	26,16
26-06-2023	598.093	1,01%	25,84	25,85	26,385	26,11
23-06-2023	1.029.925	-3,69%	26,35	25,735	26,405	25,82
22-06-2023	602.921	-1,11%	27,19	26,64	27,00	26,80
21-06-2023	665.794	-0,91%	27,19	27,02	27,33	27,10
20-06-2023	785.455	-0,36%	27,26	26,95	27,51	27,34
19-06-2023	786.864	-0,96%	27,75	27,24	27,93	27,435
16-06-2023	786.864	-0,96%	27,75	27,24	27,93	27,435
15-06-2023	642.823	2,76%	26,70	26,78	27,695	27,695
14-06-2023	578.694	-0,74%	27,36	26,90	27,6325	26,96
13-06-2023	859.685	2,01%	26,14	26,86	27,16	27,155
12-06-2023	555.106	1,88%	26,14	26,16	26,76	26,61
09-06-2023	571.863	-0,80%	26,46	26,09	26,53	26,11
08-06-2023	500.930	-1,44%	26,68	26,31	26,92	26,325
07-06-2023	930.386	4,09%	25,79	25,71	26,73	26,72
06-06-2023	578.435	2,33%	25,00	24,88	25,78	25,665
05-06-2023	926.669	-2,41%	25,35	24,86	25,36	25,08
02-06-2023	965.100	3,67%	25,22	25,025	25,94	25,70
01-06-2023	1.271.687	-0,96%	24,87	23,99	25,05	24,79
31-05-2023	977.225	2,06%	24,90	24,76	25,54	25,03
30-05-2023	977.225	2,06%	24,90	24,76	25,54	25,26
29-05-2023	730.751	2,23%	24,40	24,35	24,885	24,75
26-05-2023	730.751	2,23%	24,40	24,35	24,885	24,75
25-05-2023	931.675	0,17%	24,01	23,68	24,33	24,22
24-05-2023	767.093	-1,75%	24,36	24,06	24,53	24,17
23-05-2023	796.015	-0,57%	24,60	24,455	24,91	24,599
22-05-2023	1.163.814	1,19%	24,69	24,175	24,975	24,73
19-05-2023	1.919.805	2,18%	23,48	23,1923	25,365	24,36
18-05-2023	1.324.712	0,38%	23,755	23,36	24,05	23,85
17-05-2023	1.042.730	3,62%	23,04	22,985	23,765	23,76
16-05-2023	784.453	-1,72%	23,31	22,88	23,419	22,929
15-05-2023	568.527	2,01%	22,99	22,8862	23,575	23,33
12-05-2023	280.089	0,13%	23,00	22,675	22,96	22,87
11-05-2023	347.818	0,55%	22,59	22,49	22,965	22,845
10-05-2023	588.596	0,13%	23,08	22,29	23,09	22,71
09-05-2023	569.276	0,79%	22,25	22,165	22,885	22,688
08-05-2023	752.996	-0,79%	22,86	22,46	23,00	22,51
05-05-2023	813.525	2,01%	22,71	22,46	22,859	22,6875
04-05-2023	566.553	-5,68%	23,38	22,1125	23,465	22,24