Deckers Outdoor Corporation (DECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	249.702	0,00%	978,04	965,58	999,38	967,95
28/06/2024	249.702	-3,20%	978,04	965,58	999,38	967,95
27/06/2024	78.825	1,90%	974,55	974,55	1.001,00	999,91
26/06/2024	68.919	0,61%	977,46	977,45	991,12	981,26
25/06/2024	78.741	-0,28%	988,18	969,61	988,345	975,32
24/06/2024	60.258	-0,21%	980,00	974,70	990,37	978,08
21/06/2024	261.474	-0,94%	988,19	967,49	988,19	980,14
20/06/2024	98.438	-1,88%	1.008,10	980,77	1.012,01	989,44
19/06/2024	97.224	0,00%	1.011,64	1.005,60	1.023,86	1.008,39
18/06/2024	97.224	-1,50%	1.011,64	1.005,60	1.023,86	1.008,39
17/06/2024	178.118	-0,61%	1.035,71	1.014,76	1.037,0517	1.017,49
14/06/2024	79.653	-0,62%	1.035,71	1.017,00	1.031,555	1.023,75
13/06/2024	165.992	-0,90%	1.035,71	1.015,70	1.035,765	1.030,16
12/06/2024	169.343	-0,27%	1.049,95	1.031,13	1.047,26	1.039,52
11/06/2024	94.906	-1,20%	1.049,95	1.036,376	1.053,43	1.042,33
10/06/2024	117.817	1,02%	1.037,87	1.031,47	1.056,88	1.054,95
07/06/2024	123.526	-1,98%	1.061,86	1.033,44	1.100,00	1.044,31
06/06/2024	112.332	-2,55%	1.100,00	1.064,021	1.100,00	1.065,43
05/06/2024	103.984	2,37%	1.068,38	1.062,96	1.095,00	1.092,12
04/06/2024	106.880	-1,82%	1.083,255	1.064,23	1.092,20	1.066,83
03/06/2024	124.929	-0,67%	1.093,92	1.075,4306	1.106,8899	1.086,57
31/05/2024	214.321	1,05%	1.083,37	1.061,86	1.093,65	1.093,92
30/05/2024	207.094	1,66%	1.077,60	1.065,35	1.095,48	1.082,58
29/05/2024	177.292	-1,32%	1.077,60	1.064,91	1.083,71	1.064,92
28/05/2024	339.622	4,48%	1.043,00	1.038,06	1.079,77	1.079,14
27/05/2024	154.563	0,00%	995,12	995,12	1.035,00	1.032,90
24/05/2024	154.563	15,67%	995,12	995,12	1.035,00	1.032,90
23/05/2024	271.589	1,31%	902,05	893,4701	908,28	904,65
22/05/2024	167.108	-0,76%	902,05	889,35	904,81	892,94
21/05/2024	146.611	-0,34%	902,05	897,37	910,74	899,74
20/05/2024	144.349	1,61%	893,41	895,375	913,98	902,85
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