Deckers Outdoor Corporation (DECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	157.081	-1,78%	684,29	673,35	684,405	675,52
27/12/2023	181.905	-0,03%	686,45	683,175	688,07	687,76
26/12/2023	127.642	-0,82%	693,74	687,71	695,1299	687,98
22/12/2023	173.368	-1,48%	686,96	686,32	697,01	693,69
21/12/2023	146.326	0,48%	712,61	700,8701	709,34	704,13
20/12/2023	124.201	-1,98%	712,61	700,65	713,435	700,79
19/12/2023	114.096	1,16%	701,00	714,195	723,42	714,93
18/12/2023	172.286	0,56%	701,00	699,02	710,79	706,72
15/12/2023	210.368	0,71%	695,56	688,015	704,99	702,81
14/12/2023	282.043	-2,98%	715,55	692,985	716,2102	697,84
13/12/2023	219.284	1,91%	711,81	706,17	720,87	719,27
12/12/2023	199.598	1,13%	696,41	692,34	709,00	705,76
11/12/2023	156.502	0,36%	698,51	696,62	708,045	697,86
08/12/2023	143.760	0,14%	687,73	682,29	699,57	695,38
07/12/2023	104.716	0,97%	687,73	688,245	697,99	694,42
06/12/2023	139.027	-0,39%	691,16	684,435	693,9899	687,73
05/12/2023	127.576	-0,49%	690,49	686,62	695,11	690,40
04/12/2023	217.778	1,28%	664,95	684,39	698,44	693,81
01/12/2023	224.851	3,18%	664,95	665,53	685,03	685,06
30/11/2023	159.826	1,37%	655,425	654,74	664,63	663,97
29/11/2023	208.700	0,51%	658,145	653,02	662,27	654,99
28/11/2023	123.344	-0,75%	658,90	648,71	657,77	651,68
27/11/2023	243.556	3,07%	636,75	638,24	659,27	656,62
24/11/2023	37.317	0,95%	634,21	633,28	638,71	638,52
23/11/2023	80.191	-0,26%	638,05	630,51	642,185	632,50
22/11/2023	79.868	-0,26%	638,05	630,51	642,185	632,50
21/11/2023	130.203	0,74%	629,56	628,025	634,50	634,16
20/11/2023	110.531	1,45%	622,75	620,72	633,97	629,48
17/11/2023	116.312	0,82%	620,64	616,82	625,58	620,51
16/11/2023	248.572	-2,67%	624,00	605,32	622,2852	615,46
15/11/2023	137.458	0,34%	630,22	629,725	638,00	632,33
14/11/2023	152.684	0,28%	631,95	627,97	633,81	630,17
13/11/2023	127.308	-0,68%	630,31	624,01	632,01	628,42
10/11/2023	115.046	0,51%	628,00	625,11	633,63	632,74
09/11/2023	153.905	0,37%	629,22	625,38	633,4697	629,55
08/11/2023	227.972	-0,31%	614,04	624,835	633,80	627,22
07/11/2023	206.975	2,65%	614,04	613,79	631,24	629,14
06/11/2023	198.610	2,64%	599,94	598,14	613,93	612,89
03/11/2023	256.894	-0,65%	596,10	590,67	606,01	597,10
02/11/2023	188.053	1,18%	596,10	593,25	602,50	600,99
01/11/2023	285.781	-0,52%	598,79	581,40	598,50	593,98
31/10/2023	263.288	2,14%	588,02	586,50	598,50	597,06
30/10/2023	371.246	1,42%	544,91	577,3986	593,93	584,56
27/10/2023	700.502	19,13%	544,91	543,15	585,00	577,28
26/10/2023	240.807	-1,59%	494,88	484,02	495,545	484,58
25/10/2023	165.141	-0,75%	495,38	488,93	502,365	492,40
24/10/2023	134.654	0,33%	501,065	493,175	499,88	496,10
23/10/2023	189.892	-0,63%	495,70	487,19	499,95	494,45
20/10/2023	137.693	-2,22%	514,11	496,02	510,31	497,59
19/10/2023	123.841	-0,60%	514,11	507,02	516,32	508,88
18/10/2023	123.400	-1,34%	517,12	511,225	522,645	511,96
17/10/2023	197.667	3,53%	498,80	498,265	521,34	518,91
16/10/2023	163.949	1,79%	498,80	499,50	507,23	501,24
13/10/2023	139.902	-1,00%	498,73	489,74	499,22	492,43
12/10/2023	143.318	-2,30%	511,495	495,44	511,74	497,38
11/10/2023	128.609	0,10%	511,495	502,01	513,06	509,07
10/10/2023	135.035	1,81%	503,05	500,30	513,66	508,55