DXC Technology Company (DXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
30/12/2022	613.938	-0,90%	26,40	26,03	26,58	26,50
29/12/2022	532.172	2,93%	26,01	26,0001	26,90	26,74
28/12/2022	278.377	-2,70%	26,61	25,955	26,84	25,97
27/12/2022	335.392	0,57%	26,64	26,41	26,785	26,68
23/12/2022	141.506	0,88%	26,425	26,14	26,50	26,45
22/12/2022	326.072	-2,13%	26,47	25,76	26,50	26,22
21/12/2022	367.428	2,43%	26,53	26,39	26,84	26,795
20/12/2022	375.908	0,69%	25,89	25,83	26,41	26,15
19/12/2022	562.800	-1,26%	26,51	25,85	26,46	25,97
16/12/2022	724.256	-2,67%	26,835	26,011	26,935	26,2785
15/12/2022	489.098	-1,06%	27,165	26,55	27,24	27,00
14/12/2022	433.460	0,15%	27,30	26,99	27,63	27,29
13/12/2022	559.268	-0,20%	28,145	27,055	28,39	27,245
12/12/2022	649.208	3,69%	26,15	26,15	27,30	27,29
09/12/2022	617.426	-1,53%	26,57	26,285	26,849	26,32
08/12/2022	546.687	0,43%	26,84	26,56	26,9699	26,735
07/12/2022	414.286	-4,32%	27,62	26,585	27,65	26,61
06/12/2022	2.589.495	1,57%	27,07	27,01	27,83	27,80
05/12/2022	2.476.012	-5,06%	28,60	27,24	28,685	27,38
02/12/2022	1.794.846	-2,00%	29,765	28,80	29,30	28,85
01/12/2022	1.985.918	-0,84%	29,765	29,40	30,2499	29,42
30/11/2022	1.938.117	1,93%	29,15	28,49	29,90	29,6712
29/11/2022	1.147.534	0,58%	29,00	28,9901	29,59	29,1176
28/11/2022	1.547.930	-2,56%	29,55	28,785	29,74	28,92
25/11/2022	559.234	0,24%	29,67	29,61	29,90	29,68
24/11/2022	1.166.207	0,20%	29,54	29,375	29,77	29,60
23/11/2022	1.166.207	0,20%	29,54	29,375	29,77	29,60
22/11/2022	1.971.607	2,89%	28,81	28,70	29,539	29,51
21/11/2022	2.012.468	0,56%	28,49	28,18	28,78	28,67
18/11/2022	1.357.514	0,34%	28,72	28,13	28,73	28,455
17/11/2022	1.550.915	-0,32%	27,81	27,70	28,47	28,358
16/11/2022	1.455.772	-0,56%	28,40	28,29	28,88	28,45
15/11/2022	2.238.049	-1,50%	29,39	28,56	29,50	28,635
14/11/2022	472.761	-1,22%	29,29	29,01	29,56	29,10
11/11/2022	455.634	1,59%	29,05	29,00	29,72	29,47
10/11/2022	777.386	3,48%	28,02	28,35	29,33	28,965
09/11/2022	438.262	-1,46%	28,02	27,85	28,51	28,025
08/11/2022	623.764	-1,90%	29,07	28,17	29,07	28,45
07/11/2022	812.150	4,86%	27,77	27,66	29,03	28,995
04/11/2022	1.366.555	7,59%	27,755	26,29	28,58	27,66
03/11/2022	1.751.293	-8,81%	27,755	25,56	27,65	25,68
02/11/2022	1.550.186	-2,31%	28,75	28,13	29,11	28,155
01/11/2022	839.476	0,28%	29,155	28,69	29,42	28,83
31/10/2022	1.161.397	-3,81%	29,56	28,5625	29,6453	28,75
28/10/2022	668.259	4,11%	28,95	28,81	29,975	29,89
27/10/2022	517.059	-1,21%	29,25	28,57	29,57	28,70
26/10/2022	776.211	0,21%	29,14	28,88	29,74	29,04
25/10/2022	782.165	0,76%	29,07	28,72	29,27	29,00
24/10/2022	1.537.539	-0,57%	28,90	28,28	29,28	28,806