Deckers Outdoor Corporation (DECK)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.539.309 |
1,03%
|
95,24
|
94,30
|
96,53
|
96,25
|
| 03/12/2025 |
1.959.504 |
3,49%
|
91,6547
|
91,6547
|
95,975
|
94,97
|
| 02/12/2025 |
1.666.448 |
-0,27%
|
92,4996
|
91,44
|
92,93
|
91,77
|
| 01/12/2025 |
2.837.483 |
4,52%
|
87,01
|
87,01
|
92,62
|
92,02
|
| 28/11/2025 |
843.972 |
1,17%
|
87,7569
|
87,12
|
89,10
|
88,03
|
| 26/11/2025 |
1.467.973 |
2,01%
|
85,89
|
84,60
|
87,89
|
87,19
|
| 25/11/2025 |
1.729.100 |
2,82%
|
83,3501
|
83,25
|
86,335
|
85,47
|
| 24/11/2025 |
1.477.005 |
-2,35%
|
85,57
|
83,07
|
85,58
|
83,13
|
| 21/11/2025 |
1.913.067 |
4,47%
|
82,00
|
80,76
|
86,09
|
85,13
|
| 20/11/2025 |
1.516.912 |
-1,84%
|
83,41
|
81,40
|
84,43
|
81,48
|
| 19/11/2025 |
1.055.205 |
-0,94%
|
84,00
|
82,645
|
84,26
|
83,01
|
| 18/11/2025 |
2.097.573 |
3,87%
|
81,88
|
80,9319
|
84,485
|
83,77
|
| 17/11/2025 |
1.621.541 |
-2,58%
|
82,8736
|
80,23
|
82,89
|
80,72
|
| 14/11/2025 |
1.266.955 |
-0,34%
|
81,99
|
81,8195
|
83,35
|
82,82
|
| 13/11/2025 |
1.465.622 |
-1,52%
|
84,33
|
83,00
|
85,96
|
83,10
|
| 12/11/2025 |
1.914.817 |
2,52%
|
84,45
|
84,16
|
86,69
|
84,39
|
| 11/11/2025 |
1.889.012 |
3,60%
|
80,00
|
80,00
|
83,44
|
82,71
|
| 10/11/2025 |
2.287.177 |
-2,36%
|
82,53
|
79,5501
|
82,66
|
79,84
|
| 07/11/2025 |
1.813.220 |
2,27%
|
79,67
|
77,78
|
82,24
|
81,77
|
| 06/11/2025 |
1.607.541 |
-2,42%
|
81,79
|
79,3195
|
82,34
|
79,81
|
| 05/11/2025 |
2.210.556 |
2,89%
|
79,74
|
78,91
|
82,6778
|
81,81
|
| 04/11/2025 |
1.689.284 |
-1,97%
|
80,39
|
79,11
|
80,39
|
79,54
|
| 03/11/2025 |
2.502.243 |
-0,47%
|
81,51
|
78,98
|
81,96
|
81,12
|
| 31/10/2025 |
2.993.925 |
0,81%
|
81,24
|
80,30
|
82,07
|
81,50
|
| 30/10/2025 |
3.060.300 |
-3,52%
|
83,80
|
80,64
|
83,80
|
80,89
|
| 29/10/2025 |
3.308.725 |
-4,30%
|
87,70
|
83,63
|
87,75
|
83,84
|
| 28/10/2025 |
3.704.638 |
-3,16%
|
90,50
|
86,68
|
90,62
|
87,61
|
| 27/10/2025 |
5.120.982 |
4,06%
|
88,2257
|
88,021
|
90,735
|
90,47
|
| 24/10/2025 |
11.637.847 |
-14,96%
|
89,2476
|
86,83
|
90,9499
|
86,94
|
| 23/10/2025 |
3.706.195 |
2,54%
|
101,36
|
100,21
|
104,0792
|
102,54
|
| 22/10/2025 |
1.481.965 |
-2,01%
|
102,85
|
100,21
|
103,56
|
100,89
|
| 21/10/2025 |
1.582.424 |
2,77%
|
100,24
|
100,24
|
104,10
|
102,96
|
| 20/10/2025 |
2.206.387 |
0,37%
|
100,90
|
100,06
|
102,53
|
100,19
|
| 17/10/2025 |
1.849.138 |
0,77%
|
98,52
|
97,32
|
100,505
|
99,82
|
| 16/10/2025 |
2.108.032 |
2,72%
|
97,40
|
96,835
|
99,225
|
99,06
|
| 15/10/2025 |
1.792.037 |
-2,87%
|
100,45
|
96,17
|
100,6025
|
96,44
|
| 14/10/2025 |
1.398.770 |
1,08%
|
97,80
|
96,45
|
99,6699
|
99,28
|
| 13/10/2025 |
1.527.701 |
3,41%
|
96,50
|
96,015
|
98,52
|
98,31
|
| 10/10/2025 |
2.031.447 |
-3,68%
|
98,92
|
94,37
|
98,92
|
95,07
|
| 09/10/2025 |
1.560.117 |
-2,69%
|
101,59
|
98,38
|
102,42
|
98,85
|
| 08/10/2025 |
1.293.394 |
2,06%
|
98,50
|
98,4999
|
101,95
|
101,58
|
| 07/10/2025 |
1.671.720 |
-3,98%
|
102,41
|
97,34
|
102,47
|
97,98
|
| 06/10/2025 |
1.174.688 |
-0,98%
|
103,90
|
101,65
|
104,44
|
102,04
|
| 03/10/2025 |
1.267.743 |
-0,72%
|
104,19
|
102,93
|
104,79
|
103,05
|
| 02/10/2025 |
1.779.045 |
2,59%
|
101,50
|
100,52
|
104,155
|
103,80
|
| 01/10/2025 |
1.896.620 |
-0,19%
|
101,76
|
99,88
|
102,745
|
101,18
|
| 30/09/2025 |
1.721.762 |
-1,88%
|
102,91
|
100,46
|
104,00
|
101,37
|
| 29/09/2025 |
1.974.691 |
-2,37%
|
106,90
|
102,16
|
107,42
|
103,28
|
| 26/09/2025 |
1.220.007 |
-0,05%
|
106,00
|
104,94
|
106,62
|
105,77
|
| 25/09/2025 |
1.575.010 |
-4,86%
|
110,70
|
105,735
|
110,825
|
105,83
|
| 24/09/2025 |
1.071.577 |
-0,71%
|
111,8189
|
110,55
|
113,905
|
111,23
|
| 23/09/2025 |
1.084.236 |
-1,05%
|
113,45
|
111,99
|
114,035
|
112,03
|
| 22/09/2025 |
1.184.860 |
-0,48%
|
113,5612
|
112,81
|
115,45
|
113,22
|
| 19/09/2025 |
1.091.171 |
-1,31%
|
116,00
|
113,56
|
116,62
|
113,79
|
| 18/09/2025 |
1.374.102 |
-2,59%
|
118,68
|
115,29
|
119,25
|
115,43
|
| 17/09/2025 |
906.253 |
0,08%
|
118,1549
|
117,69
|
121,19
|
118,68
|
| 16/09/2025 |
1.138.661 |
-0,05%
|
118,91
|
115,50
|
119,49
|
118,69
|
| 15/09/2025 |
1.246.493 |
0,03%
|
118,80
|
117,185
|
120,30
|
118,66
|
| 12/09/2025 |
1.367.353 |
0,47%
|
117,87
|
116,00
|
119,79
|
118,50
|
| 11/09/2025 |
883.762 |
3,29%
|
115,09
|
114,08
|
118,26
|
117,87
|
| 10/09/2025 |
813.697 |
-1,00%
|
115,50
|
113,521
|
116,15
|
114,13
|
| 09/09/2025 |
912.972 |
-1,43%
|
117,20
|
114,79
|
117,20
|
115,41
|
| 08/09/2025 |
1.965.771 |
-2,68%
|
120,32
|
116,065
|
120,33
|
117,17
|
| 05/09/2025 |
1.125.639 |
-3,14%
|
123,2501
|
120,02
|
124,88
|
120,40
|
| 04/09/2025 |
1.422.629 |
0,19%
|
123,71
|
121,5101
|
124,46
|
123,91
|
| 03/09/2025 |
1.677.573 |
0,64%
|
122,01
|
122,01
|
125,45
|
123,67
|
| 02/09/2025 |
1.731.799 |
2,72%
|
116,41
|
116,41
|
123,3112
|
122,88
|
| 29/08/2025 |
1.294.942 |
1,26%
|
117,40
|
115,86
|
121,10
|
119,63
|
| 28/08/2025 |
1.015.330 |
1,27%
|
117,48
|
116,23
|
118,44
|
118,14
|
| 27/08/2025 |
1.421.021 |
2,67%
|
113,76
|
113,595
|
117,20
|
116,73
|
| 26/08/2025 |
1.072.249 |
0,58%
|
113,041
|
113,03
|
114,72
|
113,69
|
| 25/08/2025 |
1.833.593 |
3,60%
|
109,00
|
108,393
|
113,185
|
113,03
|
| 22/08/2025 |
1.310.126 |
4,19%
|
105,40
|
104,90
|
109,155
|
109,10
|
| 21/08/2025 |
635.667 |
0,62%
|
103,028
|
102,50
|
104,92
|
104,69
|
| 20/08/2025 |
1.451.377 |
-1,39%
|
105,35
|
103,29
|
106,23
|
104,05
|
| 19/08/2025 |
811.000 |
-0,07%
|
106,50
|
105,01
|
106,99
|
105,52
|
| 18/08/2025 |
1.282.947 |
2,55%
|
102,9674
|
102,62
|
106,23
|
105,58
|
| 15/08/2025 |
1.447.487 |
-0,87%
|
104,3731
|
102,60
|
105,17
|
102,96
|
| 14/08/2025 |
1.214.517 |
-2,46%
|
105,50
|
102,08
|
105,50
|
103,86
|
| 13/08/2025 |
1.143.752 |
2,64%
|
104,475
|
103,87
|
106,83
|
106,48
|
| 12/08/2025 |
1.186.008 |
3,26%
|
102,05
|
101,1601
|
103,7899
|
103,74
|
| 11/08/2025 |
1.413.144 |
-1,19%
|
101,51
|
99,18
|
102,50
|
100,47
|
| 08/08/2025 |
1.058.384 |
-0,21%
|
102,20
|
99,9168
|
102,30
|
101,68
|
| 07/08/2025 |
1.768.597 |
-3,62%
|
107,00
|
100,81
|
107,00
|
101,89
|
| 06/08/2025 |
885.999 |
-0,18%
|
105,89
|
105,45
|
108,15
|
105,72
|
| 05/08/2025 |
1.101.901 |
0,74%
|
105,26
|
104,725
|
106,37
|
105,91
|
| 04/08/2025 |
1.083.732 |
1,77%
|
104,2333
|
103,30
|
105,33
|
105,13
|
| 01/08/2025 |
1.525.945 |
-2,66%
|
103,68
|
102,3422
|
104,50
|
103,35
|
| 31/07/2025 |
1.815.571 |
-4,01%
|
109,95
|
105,68
|
110,4691
|
106,17
|
| 30/07/2025 |
1.529.636 |
-1,44%
|
112,40
|
109,515
|
112,50
|
110,60
|
| 29/07/2025 |
1.966.806 |
-0,25%
|
118,25
|
111,485
|
119,49
|
112,11
|
| 28/07/2025 |
3.523.455 |
-3,82%
|
117,40
|
111,485
|
119,20
|
112,39
|
| 25/07/2025 |
8.844.249 |
11,40%
|
108,10
|
103,88
|
126,50
|
116,85
|
| 24/07/2025 |
2.844.433 |
-2,92%
|
107,21
|
103,88
|
108,84
|
104,94
|
| 23/07/2025 |
1.617.793 |
2,27%
|
105,82
|
103,61
|
108,84
|
108,09
|
| 22/07/2025 |
1.353.889 |
0,56%
|
105,08
|
101,665
|
106,995
|
105,69
|
| 21/07/2025 |
2.233.675 |
3,39%
|
101,50
|
101,37
|
105,79
|
105,10
|
| 18/07/2025 |
1.527.076 |
0,68%
|
101,7358
|
98,51
|
102,67
|
101,91
|
| 17/07/2025 |
2.351.661 |
3,41%
|
98,13
|
94,68
|
101,61
|
101,22
|
| 16/07/2025 |
1.925.886 |
2,69%
|
98,88
|
94,68
|
99,115
|
97,88
|
