DXC Technology Company (DXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	745.777	0,21%	23,54	23,37	23,87	23,60
02/05/2023	314.561	-1,34%	23,80	23,11	23,90	23,55
01/05/2023	266.051	0,06%	23,76	23,695	24,075	23,865
28/04/2023	445.643	2,16%	23,20	23,03	23,99	23,855
27/04/2023	480.054	2,10%	23,05	22,80	23,425	23,34
26/04/2023	325.830	-1,89%	23,22	22,735	23,455	22,85
25/04/2023	301.743	-3,58%	23,80	23,275	23,905	23,295
24/04/2023	276.187	0,12%	24,16	24,03	24,31	24,16
21/04/2023	380.261	-1,79%	24,57	24,035	24,57	24,13
20/04/2023	322.109	-1,43%	24,60	24,37	24,79	24,565
19/04/2023	237.401	-1,64%	25,11	24,86	25,25	24,925
18/04/2023	345.476	-1,27%	25,70	25,245	25,79	25,335
17/04/2023	359.734	0,45%	25,45	25,415	25,705	25,655
14/04/2023	402.226	0,10%	25,64	25,265	25,86	25,535
13/04/2023	537.630	1,96%	24,94	24,90	25,585	25,52
12/04/2023	341.699	-0,28%	25,37	24,875	25,39	25,04
11/04/2023	554.940	0,14%	25,04	25,03	25,30	25,105
10/04/2023	451.988	1,33%	24,525	24,52	25,08	25,07
06/04/2023	488.561	-0,66%	24,875	24,64	24,995	24,745
05/04/2023	477.848	0,08%	24,71	24,52	24,98	24,90
04/04/2023	539.767	-1,82%	25,50	24,675	25,4916	24,87
03/04/2023	523.222	-0,94%	25,51	25,16	25,72	25,32
31/03/2023	423.220	1,96%	25,22	25,21	25,575	25,55
30/03/2023	387.786	0,95%	25,04	24,92	25,305	25,065
29/03/2023	378.900	1,93%	24,76	24,655	24,935	24,83
28/03/2023	446.243	1,20%	24,13	23,91	24,405	24,37
27/03/2023	663.342	3,13%	23,63	23,58	24,255	24,09
24/03/2023	476.209	0,52%	22,87	22,77	23,43	23,37
23/03/2023	485.823	-1,61%	23,70	23,075	24,02	23,25
22/03/2023	642.192	-1,71%	24,04	23,62	24,46	23,62
21/03/2023	540.020	3,80%	23,49	23,505	24,105	24,04
20/03/2023	731.416	1,03%	22,97	22,93	23,59	23,155
17/03/2023	1.243.088	-2,34%	23,20	22,46	23,28	22,92
16/03/2023	1.138.839	0,56%	23,14	22,515	23,625	23,46
15/03/2023	832.165	-5,00%	24,12	22,90	23,95	23,35
14/03/2023	906.473	0,97%	24,99	24,31	25,20	24,585
13/03/2023	762.782	-4,53%	25,055	24,27	25,13	24,355
10/03/2023	686.775	-3,34%	26,175	25,43	27,59	25,51
09/03/2023	366.360	-3,69%	27,28	26,37	27,59	26,40
08/03/2023	509.584	3,53%	26,42	26,41	27,47	27,405
07/03/2023	800.010	-7,09%	27,75	26,45	27,875	26,46
06/03/2023	358.235	-1,44%	28,78	28,39	29,09	28,475
03/03/2023	334.290	2,19%	28,47	28,23	29,07	28,89
02/03/2023	453.780	1,65%	27,59	27,50	28,325	28,27
01/03/2023	327.470	0,29%	27,63	27,615	27,915	27,82
28/02/2023	367.582	-0,95%	28,00	27,75	28,42	27,755
27/02/2023	561.429	1,05%	28,06	27,93	28,485	28,02
24/02/2023	359.374	-2,12%	27,975	27,28	28,00	27,74
23/02/2023	338.429	0,96%	28,11	27,87	28,505	28,33
22/02/2023	323.489	-0,53%	28,18	27,92	28,405	28,06
21/02/2023	339.512	-1,93%	28,65	28,11	28,755	28,205
20/02/2023	398.574	-0,24%	28,715	28,49	29,055	28,77
17/02/2023	398.574	-0,24%	28,715	28,49	29,055	28,77
16/02/2023	330.329	-1,74%	28,95	28,83	29,41	28,85
15/02/2023	274.859	0,83%	28,93	28,75	29,591	29,362
14/02/2023	302.256	-1,75%	29,64	28,80	29,60	29,12
13/02/2023	417.516	2,60%	28,90	28,83	29,85	29,65
10/02/2023	320.041	-0,84%	29,15	28,73	29,14	28,905
09/02/2023	644.560	3,26%	28,70	28,41	29,74	29,15
08/02/2023	523.443	0,32%	27,94	27,85	28,37	28,24
07/02/2023	796.429	2,63%	27,29	27,27	28,33	28,15
06/02/2023	583.161	-5,05%	28,61	27,405	28,59	27,43
03/02/2023	1.175.031	-2,37%	29,105	28,82	29,68	28,89
02/02/2023	1.224.924	2,50%	29,25	28,56	30,27	29,56
01/02/2023	865.645	0,38%	28,69	28,06	28,93	28,84
31/01/2023	441.790	2,17%	27,97	27,8752	28,73	28,72
30/01/2023	348.060	-0,57%	27,875	27,875	28,4693	28,11
27/01/2023	439.829	-1,02%	28,34	28,2422	28,755	28,27
26/01/2023	254.950	2,48%	27,725	27,875	28,59	28,57
25/01/2023	352.795	-0,50%	27,725	27,60	27,97	27,87
24/01/2023	675.941	-3,88%	28,825	28,00	28,93	28,01
23/01/2023	403.905	2,59%	28,45	28,39	29,425	29,135
20/01/2023	445.019	0,82%	28,355	28,20	28,74	28,40
19/01/2023	433.832	-2,90%	28,14	28,05	28,74	28,12
18/01/2023	656.460	-0,48%	29,25	28,94	29,73	28,96
17/01/2023	403.382	1,02%	28,785	28,66	29,295	29,105
16/01/2023	319.220	-7,63%	28,565	28,37	28,85	26,62
13/01/2023	319.220	-7,63%	28,565	28,37	28,85	26,62
12/01/2023	320.681	1,86%	28,45	28,42	28,91	28,825
11/01/2023	525.777	-0,63%	28,41	27,76	28,46	28,30
10/01/2023	287.952	0,78%	28,23	28,14	28,55	28,49
09/01/2023	387.469	0,36%	28,345	28,21	28,745	28,27
06/01/2023	809.707	1,84%	27,94	27,585	28,40	28,17
05/01/2023	504.061	-1,88%	27,80	27,58	28,13	27,65
04/01/2023	509.737	1,81%	28,16	27,641	28,37	28,17
03/01/2023	890.202	4,38%	26,77	26,65	27,75	27,66
02/01/2023	613.938	-0,90%	26,40	26,03	26,58	26,50