Deckers Outdoor Corporation (DECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	124.460	0,90%	492,27	489,755	500,95	499,53
06-10-2023	156.903	-0,30%	494,01	487,82	500,99	495,08
05-10-2023	161.651	-2,81%	508,02	496,02	510,23	496,55
04-10-2023	104.573	0,54%	509,66	501,16	513,65	510,88
03-10-2023	135.756	-1,82%	513,35	506,30	515,215	508,12
02-10-2023	128.140	0,67%	516,31	513,81	522,93	517,55
29-09-2023	161.902	1,27%	520,15	512,41	522,76	514,09
28-09-2023	161.801	1,22%	504,91	499,76	508,37	507,67
27-09-2023	159.740	-0,14%	504,91	496,76	505,635	501,57
26-09-2023	164.969	-1,82%	507,36	500,02	513,585	502,27
25-09-2023	132.752	0,20%	508,00	506,40	514,36	511,60
22-09-2023	104.964	1,07%	517,59	508,14	515,35	510,57
21-09-2023	173.497	-3,53%	528,98	503,92	519,435	505,18
20-09-2023	81.428	-1,47%	528,98	523,63	534,24	523,68
19-09-2023	112.914	0,99%	521,95	520,12	532,495	531,48
18-09-2023	120.779	0,65%	521,95	519,70	526,79	526,26
15-09-2023	277.327	-2,61%	536,19	514,71	538,08	522,88
14-09-2023	101.528	0,56%	537,55	529,03	541,19	536,91
13-09-2023	127.385	-1,26%	538,83	529,035	538,55	533,93
12-09-2023	160.373	0,65%	536,32	536,88	546,19	540,72
11-09-2023	158.782	1,90%	522,37	525,99	537,65	537,25
08-09-2023	139.589	0,67%	522,37	512,35	529,724	527,24
07-09-2023	223.145	-0,40%	523,135	512,35	523,55	523,71
06-09-2023	134.065	0,32%	524,95	522,54	527,62	525,82
05-09-2023	143.728	-1,62%	531,54	517,99	532,655	524,12
04-09-2023	156.122	0,69%	533,95	530,665	538,90	532,75
01-09-2023	156.122	0,69%	533,95	530,665	538,90	532,75
31-08-2023	344.501	1,97%	522,06	521,52	532,68	529,09
30-08-2023	178.230	-1,71%	527,44	516,30	526,99	518,87
29-08-2023	210.326	2,24%	524,00	515,39	528,63	527,87
28-08-2023	213.495	-1,00%	524,00	510,23	524,97	516,29
25-08-2023	133.635	-0,05%	524,00	517,54	530,27	521,52
24-08-2023	248.785	-5,17%	550,37	521,635	550,52	521,78
23-08-2023	140.801	-0,93%	537,01	538,7725	551,3875	550,22
22-08-2023	123.876	-0,91%	561,505	549,00	558,71	555,37
21-08-2023	98.956	0,57%	561,505	552,04	562,12	560,45
18-08-2023	136.199	1,68%	557,54	542,50	558,385	557,29
17-08-2023	155.884	-1,55%	557,54	547,791	558,11	548,08
16-08-2023	94.438	0,35%	556,75	555,09	561,2275	556,68
15-08-2023	124.648	-0,64%	552,65	552,70	558,33	554,73
14-08-2023	86.715	1,10%	555,27	550,52	558,87	558,29
11-08-2023	115.934	-1,29%	560,59	550,42	562,155	552,22
10-08-2023	148.897	0,80%	565,50	553,51	565,10	559,45
09-08-2023	98.076	-1,78%	565,50	552,245	566,77	555,03
08-08-2023	193.256	-0,08%	560,05	562,3538	568,47	565,09
07-08-2023	161.381	2,37%	560,05	555,99	568,24	565,55
04-08-2023	171.124	-0,52%	560,05	550,62	561,97	552,47
03-08-2023	143.441	2,67%	542,07	541,265	556,34	555,34
02-08-2023	155.234	-0,27%	542,07	539,27	547,375	540,92
01-08-2023	156.727	-0,25%	542,46	541,46	548,20	542,36
31-07-2023	203.963	1,80%	540,05	537,505	543,705	543,69
28-07-2023	510.060	-0,55%	514,45	511,40	542,70	534,06
27-07-2023	306.082	-3,76%	552,21	534,46	558,50	537,02
26-07-2023	145.431	0,48%	552,21	549,665	558,28	558,00
25-07-2023	222.614	1,07%	551,67	548,63	557,48	555,35
24-07-2023	252.656	2,22%	544,53	536,08	550,575	549,47
21-07-2023	179.352	0,40%	541,99	533,82	542,46	537,55
20-07-2023	103.942	-1,53%	545,71	533,23	545,08	535,43
19-07-2023	101.159	-0,54%	545,01	543,40	548,525	543,72
18-07-2023	153.695	-0,14%	545,01	541,66	553,1307	546,67
17-07-2023	113.682	0,73%	542,62	542,12	551,69	547,45
14-07-2023	99.416	0,76%	555,30	539,605	546,19	543,48
13-07-2023	192.972	-2,52%	555,30	538,87	556,7157	539,39
12-07-2023	159.203	0,35%	557,355	548,56	562,97	553,32
11-07-2023	149.831	1,95%	530,05	542,74	552,055	551,42
10-07-2023	172.193	2,59%	530,05	529,69	544,28	540,85
07-07-2023	93.069	-0,53%	531,52	526,03	535,03	527,18
06-07-2023	142.010	-0,87%	530,51	523,00	532,055	529,96
05-07-2023	151.107	0,59%	533,99	526,98	536,64	534,59
04-07-2023	100.002	1,02%	529,73	528,51	538,32	533,03
03-07-2023	100.002	1,02%	529,73	528,51	538,32	533,03
30-06-2023	215.572	2,66%	517,69	517,985	529,78	527,66
29-06-2023	144.266	-1,18%	518,90	513,21	522,0175	513,97
28-06-2023	151.115	1,58%	512,12	514,00	522,60	520,12
27-06-2023	157.257	0,51%	512,71	508,4401	519,21	512,04
26-06-2023	134.723	0,66%	506,95	505,15	514,4799	509,44
23-06-2023	139.744	0,51%	510,395	497,12	510,55	506,12
22-06-2023	170.228	-1,29%	510,395	501,74	513,66	503,55
21-06-2023	114.440	0,35%	508,56	509,41	518,49	510,14
20-06-2023	155.948	-0,85%	508,56	501,99	510,82	508,35
19-06-2023	161.115	0,14%	504,57	507,83	515,82	512,72
16-06-2023	161.115	0,14%	504,57	507,83	515,82	512,72
15-06-2023	157.851	1,04%	504,57	503,02	514,45	512,02
14-06-2023	198.211	3,26%	492,96	487,12	512,00	506,73
13-06-2023	256.421	-2,03%	490,78	489,42	504,9999	490,72
12-06-2023	219.706	2,57%	490,78	487,645	502,985	500,89
09-06-2023	172.869	-0,54%	492,97	485,80	496,80	488,33
08-06-2023	241.508	-1,44%	497,37	485,47	499,3575	490,98
07-06-2023	240.313	1,34%	494,12	494,485	504,52	498,13
06-06-2023	196.801	1,19%	487,99	488,51	497,80	491,54
05-06-2023	167.663	1,88%	479,89	478,96	489,63	485,76
02-06-2023	207.006	2,53%	474,07	474,87	481,59	476,78
01-06-2023	272.886	-2,10%	474,355	464,34	476,40	465,01
31-05-2023	445.097	5,15%	471,50	470,18	490,47	475,00
30-05-2023	445.097	5,15%	471,50	470,18	490,47	489,12
29-05-2023	708.780	3,37%	434,12	425,8101	472,23	465,18
26-05-2023	708.780	3,37%	434,12	425,8101	472,23	465,18
25-05-2023	441.113	2,20%	444,89	441,165	456,235	450,01
24-05-2023	297.050	-1,89%	450,40	437,19	448,36	440,33
23-05-2023	247.523	-1,62%	450,40	443,67	450,54	448,79