Deckers Outdoor Corporation (DECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
22/05/2023	205.429	0,31%	457,97	451,36	460,415	456,20
19/05/2023	470.037	-3,75%	459,95	441,74	460,69	454,79
18/05/2023	132.085	0,46%	469,33	466,90	479,985	472,51
17/05/2023	234.216	-0,63%	473,33	464,42	474,59	470,37
16/05/2023	264.254	-3,70%	486,795	467,31	488,70	473,33
15/05/2023	186.223	0,19%	492,61	487,62	494,30	491,52
12/05/2023	176.110	0,03%	493,14	486,00	495,96	490,58
11/05/2023	118.194	-1,07%	494,74	489,53	496,775	490,44
10/05/2023	125.364	-0,24%	503,20	487,22	499,82	495,74
09/05/2023	179.892	0,46%	489,04	490,8824	498,065	496,91
08/05/2023	143.210	1,94%	485,955	482,905	496,96	494,66
05/05/2023	100.301	1,35%	484,55	480,12	489,005	485,24
04/05/2023	122.290	-1,27%	480,95	475,50	483,835	478,77
03/05/2023	164.219	0,00%	482,97	482,22	490,61	484,91
02/05/2023	96.442	-0,21%	481,53	474,31	486,00	484,92
01/05/2023	124.528	1,38%	481,15	479,61	490,23	485,96
28/04/2023	131.279	0,84%	470,46	469,1501	479,82	479,34
27/04/2023	259.791	-0,67%	475,13	460,8096	478,15	475,35
26/04/2023	123.078	0,48%	475,00	474,40	480,84	478,55
25/04/2023	178.727	-2,77%	489,98	475,00	489,91	476,27
24/04/2023	126.409	0,65%	486,91	482,9901	492,44	489,85
21/04/2023	136.039	1,47%	478,79	477,64	488,145	486,68
20/04/2023	118.198	-0,22%	481,51	479,25	485,065	479,62
19/04/2023	166.041	0,68%	477,39	476,40	480,82	480,69
18/04/2023	159.146	2,04%	470,405	467,70	480,15	477,44
17/04/2023	145.238	0,18%	471,63	464,16	475,00	467,90
14/04/2023	87.680	0,85%	465,00	463,955	471,41	467,04
13/04/2023	95.491	1,17%	462,70	457,20	464,43	463,11
12/04/2023	111.946	0,12%	457,99	456,96	462,915	457,77
11/04/2023	83.013	-0,18%	459,18	455,9223	460,8803	457,23
10/04/2023	154.575	2,61%	444,005	444,52	459,39	458,06
06/04/2023	181.178	-0,62%	443,73	439,76	448,00	446,39
05/04/2023	89.610	-1,34%	450,89	445,395	451,73	449,18
04/04/2023	155.349	0,38%	457,085	448,21	459,99	455,26
03/04/2023	204.061	0,89%	448,97	446,52	454,085	453,54
31/03/2023	220.042	0,36%	449,73	446,53	454,43	449,55
30/03/2023	197.065	-0,84%	452,39	446,425	456,915	447,96
29/03/2023	113.811	0,02%	453,45	447,88	455,20	451,73
28/03/2023	192.040	0,78%	450,00	448,15	457,66	451,63
27/03/2023	137.648	1,22%	445,00	441,10	450,115	448,14
24/03/2023	107.797	0,12%	439,00	435,04	444,57	442,75
23/03/2023	187.580	2,07%	437,955	435,495	445,36	442,24
22/03/2023	227.461	-1,50%	439,93	433,39	446,89	433,29
21/03/2023	262.838	5,87%	421,99	423,45	441,53	439,88
20/03/2023	81.391	0,79%	414,88	412,85	419,905	415,51
17/03/2023	183.465	-1,08%	411,63	405,54	417,45	412,24
16/03/2023	120.947	2,55%	402,01	403,515	418,62	416,75
15/03/2023	177.812	-3,24%	409,63	395,95	412,65	406,39
14/03/2023	117.076	2,51%	418,51	414,43	425,10	420,00