BiG | O banco que entende os seus valores.

DXC Technology Company (DXC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	578.097	4,34%	14,26	14,13	15,50	15,16
22/04/2025	653.117	3,56%	14,17	13,72	14,63	14,53
21/04/2025	1.037.179	-2,30%	14,31	13,72	14,3688	14,03
17/04/2025	579.108	-1,91%	14,73	14,325	14,82	14,36
16/04/2025	557.576	-1,22%	14,765	14,32	15,15	14,64
15/04/2025	606.952	0,75%	14,765	14,59	15,15	14,82
14/04/2025	712.468	1,80%	14,77	14,33	15,02	14,71
11/04/2025	842.678	1,40%	14,25	13,71	14,46	14,45
10/04/2025	697.368	-8,42%	15,13	14,02	15,22	14,25
09/04/2025	1.604.984	10,36%	13,88	13,44	15,565	15,56
08/04/2025	1.065.135	-3,96%	14,96	13,85	15,28	14,10
07/04/2025	1.200.488	-1,35%	14,19	13,75	15,04	14,65
04/04/2025	1.322.435	-9,51%	15,785	14,72	15,91	14,85
03/04/2025	474.810	-6,81%	17,02	16,345	17,28	16,41
02/04/2025	505.217	1,67%	17,19	17,06	17,68	17,63
01/04/2025	587.171	1,70%	16,93	16,94	17,45	17,34
31/03/2025	447.380	-0,18%	16,75	16,51	17,23	17,05
28/03/2025	943.932	-1,78%	17,38	16,855	17,35	17,08
27/03/2025	422.852	-0,80%	17,435	17,20	17,50	17,39
26/03/2025	516.647	2,46%	17,36	17,21	17,565	17,51
25/03/2025	698.456	0,65%	17,045	16,955	17,54	17,09
24/03/2025	1.890.558	3,35%	17,03	16,665	17,225	16,98
21/03/2025	2.447.572	-4,20%	17,065	16,2701	17,055	16,43
20/03/2025	709.181	-2,39%	17,205	16,74	17,50	17,15
19/03/2025	594.262	1,27%	17,54	17,25	17,67	17,57
18/03/2025	610.859	-0,32%	17,31	17,16	17,53	17,35
17/03/2025	550.356	0,58%	17,76	17,36	17,86	17,38
14/03/2025	683.079	2,55%	16,995	16,963	17,365	17,28
13/03/2025	908.147	-1,29%	17,23	16,505	17,16	16,85
12/03/2025	861.673	-2,57%	17,57	16,715	17,585	17,07
11/03/2025	662.240	-1,30%	17,815	17,47	17,97	17,52
10/03/2025	508.483	-4,67%	18,345	17,53	18,345	17,75
07/03/2025	592.045	3,73%	17,735	17,725	18,90	18,62
06/03/2025	373.890	-1,48%	18,065	17,83	18,25	17,95
05/03/2025	352.057	1,28%	17,92	17,84	18,3297	18,22
04/03/2025	608.635	-0,61%	17,59	17,82	18,38	17,99
03/03/2025	454.395	-1,36%	18,505	18,02	18,625	18,10
28/02/2025	424.732	0,44%	18,20	18,05	18,48	18,37
27/02/2025	578.529	-1,51%	18,53	18,195	18,68	18,29
26/02/2025	615.940	0,11%	19,13	18,225	18,735	18,57
25/02/2025	536.543	-3,94%	19,13	18,52	19,26	18,55
24/02/2025	331.391	-1,28%	20,21	19,155	19,60	19,31
21/02/2025	381.808	-3,02%	20,12	19,48	20,29	19,56
20/02/2025	449.277	-0,64%	20,25	19,74	20,445	20,17
19/02/2025	353.719	-4,78%	21,285	20,30	21,28	20,30
18/02/2025	437.370	4,66%	20,30	20,30	21,34	21,32
17/02/2025	199.048	0,00%	20,57	20,22	20,63	20,37
14/02/2025	297.679	-1,02%	20,60	20,21	20,72	20,35
13/02/2025	306.850	2,59%	19,99	19,89	20,63	20,58
12/02/2025	316.872	-0,10%	19,96	19,76	20,19	20,06
11/02/2025	466.689	-0,74%	20,33	19,69	20,545	20,08
10/02/2025	546.935	-3,07%	22,36	20,22	21,1413	20,23
07/02/2025	729.522	-6,62%	22,31	20,79	22,19	20,87
06/02/2025	608.468	1,09%	22,31	22,01	22,35	22,35
05/02/2025	1.731.478	-2,21%	21,72	22,01	23,75	22,11
04/02/2025	889.567	2,73%	21,72	21,50	22,89	22,61
03/02/2025	1.125.442	1,34%	21,32	21,11	22,1699	22,01
31/01/2025	419.397	0,84%	21,53	21,34	21,93	21,72
30/01/2025	318.174	0,00%	21,33	21,46	21,80	21,54
29/01/2025	330.150	0,51%	21,45	21,33	21,70	21,54
28/01/2025	255.559	0,47%	21,48	21,1401	21,73	21,43
27/01/2025	328.735	1,14%	20,925	20,88	21,66	21,33
24/01/2025	227.072	-0,33%	20,70	20,94	21,225	21,09
23/01/2025	271.732	2,22%	20,70	20,70	21,19	21,16
22/01/2025	818.531	-0,82%	20,71	20,52	20,91	20,70
21/01/2025	238.243	1,90%	20,30	20,49	21,055	20,87
20/01/2025	154.899	0,00%	20,87	20,43	20,87	20,48
17/01/2025	191.277	-0,73%	20,85	20,41	20,85	20,47
16/01/2025	401.293	-0,77%	20,64	20,535	21,01	20,63
15/01/2025	369.817	4,53%	20,25	19,93	20,87	20,79
14/01/2025	328.075	0,66%	20,045	19,725	20,14	19,89
13/01/2025	520.040	1,49%	19,25	19,1351	19,785	19,76
09/01/2025	390.666	0,89%	20,14	19,47	20,52	19,47
08/01/2025	390.079	0,98%	20,14	20,05	20,52	20,50
07/01/2025	309.104	0,64%	20,25	20,22	20,67	20,32
06/01/2025	400.488	1,61%	20,03	19,87	20,5364	20,19
03/01/2025	332.687	0,61%	20,11	19,39	19,985	19,87
02/01/2025	688.605	-1,15%	20,11	19,57	20,29	19,75
31/12/2024	0	-0,25%	20,11	19,86	20,20	19,98
30/12/2024	396.501	-0,84%	20,01	19,60	20,13	19,61
27/12/2024	304.393	-0,84%	20,22	20,00	20,50	20,20
26/12/2024	323.434	-0,63%	20,29	20,23	20,62	20,37
24/12/2024	0	-3,01%	20,885	20,44	20,885	20,50
23/12/2024	448.241	1,65%	20,45	20,21	20,975	20,94
20/12/2024	549.370	-4,33%	21,33	20,37	21,595	20,60
19/12/2024	497.828	3,17%	21,19	21,15	21,84	21,49
18/12/2024	0	-2,21%	21,32	20,645	21,71	20,83
17/12/2024	364.434	-0,79%	21,47	21,18	21,585	21,30
16/12/2024	313.375	0,05%	21,31	21,21	21,61	21,47
13/12/2024	762.148	-1,20%	21,76	21,27	21,77	21,46
12/12/2024	290.153	0,74%	21,54	21,2401	22,02	21,72
11/12/2024	270.603	-1,33%	21,94	21,23	22,06	21,56
10/12/2024	227.319	-1,93%	22,195	21,61	22,135	21,85
09/12/2024	295.319	0,41%	22,37	22,15	22,90	22,28
06/12/2024	242.494	0,82%	22,10	21,93	22,33	22,19
05/12/2024	252.771	-2,18%	22,575	21,9457	22,6499	22,01
04/12/2024	175.824	1,53%	22,21	22,23	22,56	22,50
03/12/2024	235.975	-1,51%	22,47	21,97	22,49	22,16
02/12/2024	287.918	0,04%	22,50	22,2301	22,71	22,51
29/11/2024	212.853	0,54%	22,19	21,3701	22,5618	22,50