BiG | O banco que entende os seus valores.

DXC Technology Company (DXC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/12/2025	784.382	2,04%	13,70	13,60	14,0455	13,98
03/12/2025	659.449	1,03%	13,58	13,40	13,88	13,70
02/12/2025	1.039.926	0,89%	13,4933	13,42	13,645	13,56
01/12/2025	618.890	1,78%	13,20	13,1104	13,46	13,44
28/11/2025	414.051	0,76%	13,11	12,9928	13,425	13,20
26/11/2025	664.328	0,38%	12,97	12,97	13,215	13,11
25/11/2025	847.683	2,27%	12,77	12,77	13,195	13,06
24/11/2025	910.584	1,43%	12,73	12,48	12,855	12,77
21/11/2025	913.089	3,32%	12,19	12,19	12,865	12,59
20/11/2025	1.305.599	1,67%	12,06	11,82	12,21	12,19
19/11/2025	879.872	-1,92%	12,26	11,98	12,27	11,99
18/11/2025	1.031.711	-1,89%	12,46	12,155	12,47	12,22
17/11/2025	994.184	-3,72%	12,96	12,35	12,96	12,46
14/11/2025	1.201.352	-3,08%	13,23	12,765	13,25	12,91
13/11/2025	1.040.171	-3,20%	13,54	13,26	13,803	13,32
12/11/2025	1.007.848	1,78%	13,52	13,48	14,025	13,76
11/11/2025	475.234	0,00%	14,09	13,385	14,09	13,52
10/11/2025	924.878	2,74%	13,36	13,095	13,66	13,52
07/11/2025	797.519	-3,45%	13,63	13,03	13,70	13,16
06/11/2025	808.725	-1,34%	13,81	13,45	13,99	13,64
05/11/2025	1.246.382	1,88%	13,63	13,59	14,135	13,81
04/11/2025	1.379.366	1,92%	13,22	13,02	13,67	13,54
03/11/2025	1.444.477	-6,55%	14,20	13,1401	14,20	13,27
31/10/2025	2.378.379	9,66%	13,45	13,42	14,4378	14,20
30/10/2025	1.163.528	-1,71%	13,15	12,92	13,26	12,94
29/10/2025	967.425	-1,42%	13,36	13,10	13,565	13,17
28/10/2025	982.895	-0,52%	13,43	13,27	13,70	13,36
27/10/2025	490.211	-0,81%	13,73	13,40	13,73	13,43
24/10/2025	624.500	1,27%	13,50	13,49	13,64	13,54
23/10/2025	771.752	0,75%	13,27	13,12	13,37	13,37
22/10/2025	639.289	0,00%	13,45	13,08	13,455	13,27
21/10/2025	645.601	2,16%	12,99	12,986	13,43	13,27
20/10/2025	660.395	1,09%	12,85	12,83	13,10	12,99
17/10/2025	537.036	0,23%	12,69	12,69	13,00	12,85
16/10/2025	1.133.142	-2,14%	13,11	12,63	13,12	12,82
15/10/2025	649.867	-1,76%	13,48	13,08	13,54	13,10
14/10/2025	579.103	0,79%	13,10	12,9749	13,495	13,32
13/10/2025	597.677	2,56%	13,08	12,95	13,245	13,22
10/10/2025	951.097	-4,79%	13,60	12,83	13,64	12,89
09/10/2025	583.125	1,80%	13,34	13,17	13,59	13,58
08/10/2025	634.982	0,45%	13,3752	13,27	13,56	13,34
07/10/2025	834.574	-2,35%	13,9007	13,20	13,9007	13,28
06/10/2025	630.899	-1,45%	13,80	13,60	13,92	13,60
03/10/2025	822.584	1,55%	13,68	13,6149	13,94	13,80
02/10/2025	796.403	-1,52%	13,89	13,58	14,00	13,59
01/10/2025	747.066	1,25%	13,51	13,4809	13,87	13,80
30/09/2025	579.637	-0,18%	13,63	13,46	13,75	13,63
29/09/2025	1.118.262	-2,64%	14,15	13,63	14,15	13,63
26/09/2025	1.438.349	5,65%	13,3688	13,25	14,14	14,01
25/09/2025	1.090.540	-4,84%	13,86	13,09	13,862	13,27
24/09/2025	813.872	2,23%	13,77	13,71	14,06	13,94
23/09/2025	746.935	-4,47%	14,31	13,67	14,36	13,67
22/09/2025	720.802	3,81%	13,79	13,77	14,32	14,31
19/09/2025	883.848	-3,36%	14,32	13,77	14,42	13,79
18/09/2025	650.675	2,11%	14,22	14,07	14,34	14,27
17/09/2025	635.715	-0,39%	14,06	13,935	14,465	13,99
16/09/2025	898.161	1,26%	13,95	13,88	14,155	14,07
15/09/2025	625.935	-0,68%	14,16	13,84	14,28	13,91
12/09/2025	643.412	-3,54%	14,55	14,02	14,55	14,02
11/09/2025	704.399	2,25%	14,80	14,17	14,80	14,55
10/09/2025	818.135	-1,66%	14,41	14,10	14,48	14,22
09/09/2025	648.280	-1,30%	14,52	14,405	14,73	14,43
08/09/2025	826.116	-0,91%	14,79	14,36	14,92	14,65
05/09/2025	810.943	2,00%	14,4631	14,4631	15,0389	14,79
04/09/2025	852.426	0,00%	14,40	14,0737	14,61	14,50
03/09/2025	640.523	1,19%	14,34	14,23	14,50	14,50
02/09/2025	476.883	-0,83%	14,24	14,10	14,43	14,33
29/08/2025	543.796	1,83%	14,18	14,16	14,615	14,45
28/08/2025	595.972	-0,84%	14,49	14,13	14,49	14,19
27/08/2025	713.063	1,13%	14,0651	14,0651	14,435	14,31
26/08/2025	471.213	0,43%	14,09	14,04	14,20	14,15
25/08/2025	400.524	-1,19%	14,25	14,03	14,25	14,09
22/08/2025	589.734	3,90%	13,83	13,765	14,41	14,25
21/08/2025	467.157	0,07%	13,6877	13,575	13,75	13,71
20/08/2025	530.208	-1,68%	13,97	13,70	14,01	13,70
19/08/2025	543.527	0,29%	13,95	13,87	14,26	13,97
18/08/2025	712.089	1,53%	13,98	13,56	13,98	13,92
15/08/2025	682.156	-0,51%	13,78	13,71	14,06	13,71
14/08/2025	628.894	-0,79%	13,81	13,60	13,86	13,78
13/08/2025	680.380	4,75%	13,26	13,26	13,95	13,89
12/08/2025	600.221	3,19%	12,91	12,85	13,42	13,26
11/08/2025	845.656	-2,21%	13,14	12,775	13,5125	12,85
08/08/2025	603.200	-0,83%	13,25	13,11	13,43	13,14
07/08/2025	875.438	0,00%	13,39	13,15	13,48	13,25
06/08/2025	945.748	0,15%	13,5075	13,16	13,5075	13,25
05/08/2025	1.228.882	-0,83%	13,34	12,86	13,47	13,23
04/08/2025	995.590	3,62%	12,99	12,81	13,40	13,34
01/08/2025	2.569.316	-5,51%	13,62	12,24	13,92	12,86
31/07/2025	1.151.244	-0,84%	13,73	13,48	13,85	13,61
30/07/2025	738.562	-2,65%	14,13	13,695	14,195	13,73
29/07/2025	808.321	-0,70%	14,36	13,98	14,48	14,13
28/07/2025	556.386	-0,49%	14,42	14,22	14,48	14,23
25/07/2025	826.443	-1,99%	14,65	14,205	14,73	14,30
24/07/2025	948.022	-1,62%	14,79	14,43	14,93	14,59
23/07/2025	567.368	1,37%	14,48	14,435	14,93	14,83
22/07/2025	587.657	1,95%	14,51	14,27	14,80	14,63
21/07/2025	730.168	-0,28%	14,39	14,27	14,64	14,35
18/07/2025	492.120	-1,17%	14,44	14,28	14,682	14,39
17/07/2025	553.451	1,75%	14,33	14,185	14,625	14,56
16/07/2025	626.730	1,35%	14,485	14,07	14,56	14,31