Deckers Outdoor Corporation (DECK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	176.296	1,64%	374,08	370,505	381,545	379,22
09/12/2022	171.883	-1,87%	375,90	368,36	381,43	373,70
08/12/2022	93.081	0,78%	381,45	378,17	384,38	380,81
07/12/2022	83.471	0,40%	370,18	370,04	378,24	377,85
06/12/2022	763.836	-0,20%	376,98	370,06	377,725	376,33
05/12/2022	790.448	-3,16%	386,48	375,43	388,61	377,10
02/12/2022	716.527	-0,28%	388,37	386,17	394,56	389,32
01/12/2022	726.830	-2,12%	399,99	386,11	402,32	390,41
30/11/2022	875.803	2,62%	389,85	387,55	399,535	398,88
29/11/2022	485.607	1,36%	382,46	383,31	389,38	388,71
28/11/2022	702.679	0,49%	382,46	381,32	389,43	383,06
25/11/2022	184.181	0,63%	377,17	375,995	381,89	381,18
24/11/2022	747.859	2,34%	367,67	369,62	382,42	378,78
23/11/2022	747.859	2,34%	367,67	369,62	382,42	378,78
22/11/2022	570.628	1,58%	368,00	362,45	371,95	370,13
21/11/2022	824.270	-2,94%	376,38	361,34	377,43	364,38
18/11/2022	1.707.020	6,36%	363,18	360,305	376,37	375,40
17/11/2022	991.084	1,72%	340,11	337,30	355,31	352,95
16/11/2022	1.012.736	-0,08%	340,11	334,38	347,80	347,00
15/11/2022	930.099	6,22%	339,02	328,87	347,205	346,51
14/11/2022	284.537	-5,46%	342,09	326,22	342,71	326,23
11/11/2022	295.439	-1,61%	352,59	337,68	353,84	345,08
10/11/2022	223.922	6,38%	331,09	342,975	355,54	350,74
09/11/2022	198.260	-1,05%	331,09	328,94	337,68	329,85
08/11/2022	241.553	-2,57%	344,88	331,12	346,49	333,35
07/11/2022	255.421	-3,14%	357,18	339,27	357,64	342,54
04/11/2022	201.760	-0,84%	366,00	345,465	365,99	353,1855
03/11/2022	234.279	2,76%	348,055	340,46	360,93	356,17
02/11/2022	232.616	-4,51%	360,21	346,04	363,47	346,61
01/11/2022	263.526	3,73%	356,25	352,69	367,55	362,98
31/10/2022	253.384	1,33%	347,48	347,48	361,29	349,93
28/10/2022	448.894	-3,97%	346,75	337,06	353,26	345,64
27/10/2022	370.733	-0,41%	365,27	349,02	367,90	359,93
26/10/2022	351.318	-2,11%	367,29	360,75	368,50	361,41
25/10/2022	324.755	2,09%	367,29	364,00	372,89	369,19
24/10/2022	222.097	-0,46%	362,62	351,96	363,77	361,62
21/10/2022	230.902	4,57%	347,00	345,02	363,585	363,69
20/10/2022	253.081	-1,99%	357,76	345,495	365,2119	347,49
19/10/2022	174.000	-1,81%	358,98	352,65	360,535	354,55
18/10/2022	224.248	2,21%	364,79	355,74	365,425	361,11
17/10/2022	237.610	3,60%	346,67	345,10	353,92	353,32
14/10/2022	157.236	-1,80%	346,67	336,83	351,73	337,01
13/10/2022	196.082	1,41%	337,42	325,06	347,82	343,19
12/10/2022	129.249	0,27%	337,42	335,25	343,76	338,42
11/10/2022	131.316	1,91%	331,19	327,06	342,21	337,52
10/10/2022	183.371	-1,10%	335,36	320,14	337,035	331,20
07/10/2022	83.139	-1,63%	335,00	329,40	335,23	334,89
06/10/2022	113.244	-0,14%	340,50	337,8729	346,395	340,53
05/10/2022	146.324	2,09%	330,66	329,82	342,95	341,02
04/10/2022	192.573	3,42%	331,45	330,63	339,23	334,03
03/10/2022	156.342	3,32%	312,61	312,61	326,145	322,989
30/09/2022	339.359	-3,25%	325,40	298,61	317,615	312,61
29/09/2022	145.909	-2,18%	325,40	318,73	325,515	322,94
28/09/2022	149.607	3,48%	320,99	319,62	331,865	330,12
27/09/2022	147.344	1,57%	319,50	315,9808	324,40	319,01
26/09/2022	185.554	-1,84%	319,00	312,345	326,065	314,08
23/09/2022	157.248	-0,59%	314,04	313,44	320,38	319,98
22/09/2022	153.181	-2,37%	329,86	316,67	330,455	321,88
21/09/2022	98.421	-2,14%	338,905	329,605	342,25	329,70
20/09/2022	130.716	-1,75%	337,03	331,95	339,915	336,92
19/09/2022	101.672	1,70%	332,55	337,12	343,91	342,93
16/09/2022	172.727	-0,62%	334,88	329,58	337,49	337,20
15/09/2022	178.012	1,48%	333,21	338,97	352,29	339,30
14/09/2022	129.153	0,20%	333,21	329,5301	336,49	334,35
13/09/2022	184.829	-6,71%	341,68	331,725	344,075	333,68
12/09/2022	176.947	2,57%	350,97	353,395	358,91	357,67
09/09/2022	106.163	-0,05%	335,98	345,88	352,24	348,70
08/09/2022	198.584	2,79%	335,98	332,3822	351,34	348,89
07/09/2022	153.995	4,56%	325,79	325,29	340,38	339,42
06/09/2022	158.068	2,30%	323,18	313,54	325,86	324,62
05/09/2022	85.665	-0,80%	323,18	315,285	324,89	317,32
02/09/2022	85.665	-0,80%	323,18	315,285	324,89	317,32
01/09/2022	134.902	-0,53%	316,97	311,55	320,75	319,87
31/08/2022	71.569	-0,92%	326,55	318,68	326,615	321,57
30/08/2022	156.608	-1,02%	329,74	321,6787	333,87	324,56
29/08/2022	99.628	-0,17%	332,90	322,56	330,77	327,90
26/08/2022	131.683	-1,35%	332,90	324,47	334,08	328,45
25/08/2022	104.976	2,68%	323,42	323,42	333,19	332,94
24/08/2022	88.604	-0,71%	326,54	323,59	330,84	324,13
23/08/2022	97.170	-0,59%	331,66	326,12	336,46	326,43
22/08/2022	116.923	0,32%	319,46	320,885	329,94	328,36
19/08/2022	121.316	-2,91%	334,49	326,13	336,17	327,31
18/08/2022	122.732	0,13%	336,00	328,43	337,735	337,13
17/08/2022	97.745	-1,45%	339,335	333,29	341,155	336,70
16/08/2022	109.210	0,88%	339,335	337,0295	345,98	341,625
15/08/2022	129.067	1,58%	333,05	332,795	340,73	338,63
12/08/2022	124.752	1,32%	331,76	326,50	333,52	333,38
11/08/2022	159.718	0,56%	331,78	328,66	336,99	329,05
10/08/2022	234.197	4,78%	323,99	320,68	328,07	327,23
09/08/2022	150.330	-2,45%	318,245	307,64	317,55	312,31
08/08/2022	199.039	0,90%	311,44	317,70	328,1226	320,16
05/08/2022	192.079	1,27%	311,44	307,4537	318,56	317,32
04/08/2022	113.468	-0,89%	315,39	309,565	315,59	313,35
03/08/2022	163.071	2,81%	312,73	310,905	318,415	316,15
02/08/2022	149.860	-2,07%	312,05	306,0584	313,36	307,50
01/08/2022	297.763	0,26%	309,86	300,00	317,945	314,01
29/07/2022	468.699	8,98%	310,14	301,525	316,845	313,21
28/07/2022	374.422	2,14%	282,05	275,13	286,095	287,40
27/07/2022	254.009	1,95%	280,33	272,525	282,835	281,37
26/07/2022	149.454	-5,19%	282,34	275,525	285,53	276,05