Deckers Outdoor Corporation (DECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,33%	888,95	886,095	898,85	888,56
17/05/2024	163.962	0,33%	888,95	886,095	898,85	888,56
16/05/2024	141.692	-2,00%	904,95	882,64	908,95	885,62
15/05/2024	191.466	2,46%	887,32	886,92	916,65	904,13
14/05/2024	167.263	3,74%	859,54	856,83	886,695	882,45
13/05/2024	114.148	-1,31%	865,05	841,555	860,575	850,67
10/05/2024	107.068	-1,44%	855,11	854,18	875,73	861,99
09/05/2024	117.236	2,47%	855,11	856,055	876,71	874,55
08/05/2024	117.253	-1,03%	853,35	851,81	860,42	853,48
07/05/2024	111.566	0,06%	866,685	861,89	880,78	862,38
06/05/2024	134.616	2,32%	839,00	845,95	866,99	861,85
03/05/2024	105.044	1,17%	839,00	828,75	845,035	842,34
02/05/2024	98.190	1,61%	828,33	821,09	835,48	832,63
01/05/2024	129.779	0,12%	827,95	805,0689	838,94	819,48
30/04/2024	101.422	-1,68%	827,95	815,59	834,03	818,47
29/04/2024	74.300	-0,12%	837,16	831,71	846,08	832,43
26/04/2024	108.227	3,34%	817,19	811,04	839,35	833,46
25/04/2024	221.686	-5,31%	806,97	788,365	825,00	806,50
24/04/2024	143.821	2,69%	806,97	831,96	857,415	851,71
23/04/2024	143.428	2,37%	806,97	813,93	831,78	829,43
22/04/2024	120.410	1,23%	806,97	804,1467	817,70	810,22
19/04/2024	217.044	-1,59%	816,31	793,46	817,24	800,38
18/04/2024	119.954	-0,72%	822,68	810,37	831,275	813,30
17/04/2024	150.255	0,65%	814,73	816,425	827,68	819,20
16/04/2024	158.242	-0,18%	814,73	807,83	818,445	813,89
15/04/2024	206.850	0,12%	815,05	814,935	830,685	815,38
12/04/2024	152.543	-0,68%	815,05	805,835	820,88	814,37
11/04/2024	215.486	1,21%	822,58	807,45	823,66	819,93
10/04/2024	442.917	-6,65%	822,58	792,93	824,1343	810,13
09/04/2024	218.862	-2,37%	885,275	848,30	896,70	867,81
08/04/2024	107.632	1,02%	885,275	875,80	896,70	888,84
05/04/2024	124.272	0,24%	908,68	873,76	890,40	879,89
04/04/2024	237.413	-2,54%	908,68	873,23	913,53	877,82
03/04/2024	155.214	-0,29%	920,52	899,66	913,225	900,72
02/04/2024	191.546	-2,92%	920,52	883,805	924,925	903,30
01/04/2024	110.628	-1,20%	946,79	928,931	953,9899	930,01
28/03/2024	110.143	0,36%	938,89	936,605	948,885	941,26
27/03/2024	153.077	0,05%	943,24	922,89	942,37	937,90
26/03/2024	173.366	0,52%	925,85	928,67	942,92	937,45
25/03/2024	116.387	1,10%	925,85	923,1575	934,38	932,59
22/03/2024	205.592	-3,20%	941,88	921,55	944,02	922,44
21/03/2024	175.982	4,13%	918,27	914,28	956,1676	952,94
20/03/2024	151.073	0,70%	909,455	900,17	915,80	915,18
19/03/2024	158.168	0,00%	910,00	895,00	913,53	908,86
18/03/2024	124.356	-0,10%	920,00	903,64	922,75	908,86
15/03/2024	891.858	-2,49%	900,00	907,18	937,28	909,80
14/03/2024	279.392	0,58%	900,00	927,31	951,52	933,05
13/03/2024	132.006	1,38%	900,00	914,61	936,79	927,66
12/03/2024	104.967	1,49%	900,00	898,215	917,00	915,05
11/03/2024	158.535	-1,16%	918,00	889,15	909,575	901,66
08/03/2024	131.588	-0,07%	918,00	903,1645	936,90	912,20
07/03/2024	122.417	0,10%	917,01	902,23	917,00	912,87
06/03/2024	121.190	0,57%	912,61	902,195	920,16	911,99
05/03/2024	164.162	-2,13%	884,82	903,08	931,89	906,86
04/03/2024	393.440	2,58%	884,82	918,99	939,82	926,58
01/03/2024	129.655	0,86%	884,82	892,19	911,53	903,29
29/02/2024	121.464	1,49%	884,82	879,04	895,44	895,59
28/02/2024	116.388	1,27%	865,20	862,44	883,63	882,42
27/02/2024	127.152	0,22%	886,85	856,17	875,79	871,40
26/02/2024	157.112	-1,25%	886,85	868,32	889,98	869,47
23/02/2024	112.674	-0,41%	871,01	875,88	897,22	880,48
22/02/2024	186.829	2,60%	871,01	867,19	887,98	884,06
21/02/2024	118.833	0,11%	861,00	853,15	866,75	861,66
20/02/2024	153.615	-0,27%	870,30	854,6625	868,565	860,68
19/02/2024	70.611	0,00%	870,30	862,06	877,61	862,98
16/02/2024	70.611	1,76%	870,30	862,06	877,61	862,98
15/02/2024	126.224	2,67%	863,48	854,61	876,975	870,77
14/02/2024	113.814	1,37%	841,59	837,46	853,34	848,10
13/02/2024	113.012	-0,95%	841,59	824,38	844,465	836,67
12/02/2024	166.621	-0,07%	841,59	839,39	854,115	844,67
09/02/2024	127.853	1,54%	835,275	835,50	849,935	845,22
08/02/2024	135.894	-0,11%	827,655	830,94	849,95	832,42
07/02/2024	188.515	0,97%	827,655	819,01	834,0238	833,33
06/02/2024	250.065	-3,06%	851,97	815,095	850,1675	825,35
05/02/2024	240.149	-3,48%	835,50	850,25	879,03	851,41
02/02/2024	577.463	14,13%	835,50	829,395	903,7049	882,06
01/02/2024	249.462	2,54%	774,76	750,87	778,26	772,85
31/01/2024	194.753	-2,56%	774,76	750,87	769,97	753,73
30/01/2024	146.821	-0,16%	774,76	765,37	774,68	773,54
29/01/2024	107.086	0,90%	766,29	760,95	775,35	774,729
26/01/2024	83.324	0,89%	766,29	763,645	768,395	767,79
25/01/2024	138.670	1,38%	757,94	751,145	764,43	761,01
24/01/2024	114.384	-0,47%	756,80	744,25	759,88	750,62
23/01/2024	141.292	-1,77%	767,49	747,20	767,20	754,15
22/01/2024	202.361	2,46%	742,185	744,77	768,41	767,70
19/01/2024	140.738	1,70%	742,185	737,07	749,42	749,25
18/01/2024	149.698	1,69%	728,03	721,40	738,33	736,71
17/01/2024	110.357	0,38%	716,73	713,085	725,65	724,49
16/01/2024	151.507	2,14%	707,98	702,12	723,19	721,78
15/01/2024	83.189	0,42%	698,08	697,025	708,3399	706,68
12/01/2024	83.189	0,42%	698,08	697,025	708,3399	706,68
11/01/2024	100.375	1,12%	698,08	694,005	705,00	703,70
10/01/2024	102.313	-0,15%	696,92	688,05	698,95	695,91
09/01/2024	132.640	1,79%	685,50	684,64	702,715	697,00
08/01/2024	163.456	5,05%	675,19	661,98	685,03	685,20
05/01/2024	171.473	-2,97%	675,19	651,89	677,35	652,29
04/01/2024	127.888	-0,90%	675,19	670,42	679,31	672,22
03/01/2024	171.467	0,65%	672,45	667,37	682,58	678,34
02/01/2024	205.929	0,83%	674,48	664,335	676,98	673,98
29/12/2023	113.727	-1,05%	674,48	666,70	677,075	668,43