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 >
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
28/11/2024	315 502	-0,67%	22,72	22,315	22,85	22,38
27/11/2024	305 748	-0,67%	22,80	22,315	22,85	22,375
26/11/2024	239 785	-0,31%	22,73	22,40	23,03	22,53
25/11/2024	441 486	1,35%	22,50	22,43	23,03	22,60
22/11/2024	524 159	2,20%	21,30	21,0143	22,545	22,30
21/11/2024	389 749	3,07%	21,25	19,5289	21,895	21,82
20/11/2024	610 062	8,07%	19,40	19,1506	21,24	21,17
19/11/2024	543 241	-0,51%	20,58	19,1498	20,835	19,59
18/11/2024	599 014	-5,38%	20,81	19,61	20,835	19,69
15/11/2024	366 464	-4,01%	22,23	20,775	22,42	20,81
14/11/2024	593 828	-3,26%	22,78	21,68	22,87	21,68
13/11/2024	564 369	-1,84%	22,83	22,39	23,18	22,41
12/11/2024	797 394	0,26%	22,46	22,0938	23,18	22,83
11/11/2024	694 132	5,13%	21,87	21,87	23,045	22,77
08/11/2024	4 157 847	-4,07%	21,44	21,25	24,83	21,66
07/11/2024	1 043 536	5,37%	21,43	21,02	22,60	22,58
06/11/2024	400 866	3,18%	20,20	20,20	21,98	21,43
05/11/2024	334 474	%	20,20	20,3643	20,86	20,77
04/11/2024	371 222	%	20,08	19,92	20,515	20,50
01/11/2024	423 285	%	19,86	19,77	20,33	20,02
31/10/2024	293 583	%	20,76	19,85	20,97	19,86
30/10/2024	459 498	%	20,76	20,155	21,08	20,92
29/10/2024	457 078	%	20,20	20,155	21,08	20,92
28/10/2024	278 715	%	20,10	20,07	20,39	20,27
25/10/2024	330 300	%	20,01	19,66	20,12	19,88
24/10/2024	232 506	%	20,05	19,8729	20,55	19,78
23/10/2024	226 904	%	20,43	19,8729	20,55	20,07
22/10/2024	255 564	%	20,63	20,425	20,77	20,46
21/10/2024	331 829	%	21,08	20,65	21,225	20,71
18/10/2024	360 741	%	21,23	20,63	21,35	21,30
17/10/2024	344 269	%	20,865	20,63	21,35	21,26
16/10/2024	599 380	%	20,485	20,485	21,09	21,00
15/10/2024	1 237 819	%	20,04	19,83	20,30	20,11
14/10/2024	526 290	%	20,04	19,83	20,30	20,11
11/10/2024	689 941	%	20,005	19,90	20,315	20,02
10/10/2024	752 456	%	20,13	19,73	20,17	19,91
09/10/2024	320 698	%	20,535	20,16	20,58	20,26
08/10/2024	398 924	%	20,635	20,2806	20,88	20,47
07/10/2024	368 116	%	20,74	20,525	20,805	20,53
04/10/2024	180 800	%	21,11	20,71	21,19	20,84
03/10/2024	311 729	%	20,03	20,0631	20,94	20,80
02/10/2024	517 521	%	20,03	20,10	20,455	20,19
01/10/2024	542 216	%	20,695	20,40	20,75	20,35