Deluxe Corporation (DLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,43%	23,06	22,87	23,27	23,03
17/05/2024	111.409	-0,43%	23,06	22,87	23,27	23,03
16/05/2024	147.920	0,77%	23,15	22,96	23,49	23,43
15/05/2024	125.027	-1,69%	23,45	23,14	24,00	23,25
14/05/2024	152.571	3,23%	23,45	23,46	23,91	23,65
13/05/2024	113.562	0,84%	22,715	22,70	22,8299	22,91
10/05/2024	98.355	0,44%	22,715	22,38	22,8299	22,72
09/05/2024	80.013	2,08%	22,20	22,1602	22,709	22,62
08/05/2024	63.485	0,00%	21,94	21,87	22,275	22,16
07/05/2024	109.796	0,91%	22,03	21,96	22,64	22,16
06/05/2024	98.717	2,05%	21,95	21,60	22,217	21,96
03/05/2024	105.698	-0,23%	21,86	21,06	21,815	21,52
02/05/2024	225.986	8,45%	19,96	20,22	21,96	21,57
01/05/2024	121.997	0,71%	19,96	19,62	20,14	19,89
30/04/2024	100.973	-2,85%	20,03	19,714	20,175	19,75
29/04/2024	80.701	-0,10%	20,55	20,31	20,745	20,33
26/04/2024	78.106	1,50%	19,98	19,965	20,36	20,35
25/04/2024	81.475	-1,18%	20,11	19,87	20,19	20,05
24/04/2024	58.906	-0,93%	20,58	20,17	20,51	20,29
23/04/2024	145.344	3,33%	19,83	19,9022	20,51	20,48
22/04/2024	66.149	0,56%	19,83	19,58	20,03	19,82
19/04/2024	72.441	4,01%	19,47	19,23	19,85	19,71
18/04/2024	94.303	0,85%	18,80	18,745	19,21	18,95
17/04/2024	51.667	0,59%	18,89	18,75	19,03	18,79
16/04/2024	46.167	-2,15%	19,45	18,57	18,96	18,68
15/04/2024	46.833	-1,09%	19,45	18,965	19,34	19,09
12/04/2024	35.521	-1,18%	19,48	19,21	19,47	19,30
11/04/2024	95.320	0,93%	19,46	19,35	19,55	19,53
10/04/2024	94.707	-4,16%	19,98	19,065	19,83	19,35
09/04/2024	34.628	1,31%	19,98	19,89	20,26	20,19
08/04/2024	41.894	0,81%	19,91	19,70	19,98	19,93
05/04/2024	50.172	-0,55%	19,84	19,5904	20,01	19,77
04/04/2024	43.039	-1,34%	20,36	19,85	20,51	19,88
03/04/2024	36.342	0,90%	19,80	19,87	20,215	20,15
02/04/2024	50.931	-1,04%	20,56	19,749	20,03	19,97
01/04/2024	93.715	-1,99%	20,56	20,18	20,56	20,18
28/03/2024	59.876	0,10%	20,70	20,39	20,69	20,59
27/03/2024	79.217	3,37%	20,21	20,165	20,59	20,57
26/03/2024	61.273	-2,88%	20,62	19,89	20,62	19,90
25/03/2024	64.112	0,29%	20,98	20,48	20,70	20,49
22/03/2024	64.415	-1,64%	20,98	20,40	20,9742	20,43
21/03/2024	100.495	1,37%	20,68	20,63	20,99	20,77
20/03/2024	99.448	3,12%	19,80	19,735	20,56	20,49
19/03/2024	59.281	2,00%	19,58	19,46	19,95	19,87
18/03/2024	81.028	-0,36%	18,685	19,295	19,72	19,48
15/03/2024	91.610	3,88%	18,685	18,70	19,84	19,54
14/03/2024	96.231	-2,08%	19,02	18,5801	19,22	18,81
13/03/2024	50.679	0,05%	19,35	19,15	19,36	19,21
12/03/2024	56.451	-0,16%	19,21	18,9479	19,365	19,20
11/03/2024	51.716	-0,52%	19,26	18,98	19,24	19,23
08/03/2024	39.022	0,94%	19,46	19,24	19,54	19,33
07/03/2024	39.489	1,48%	19,17	19,04	19,30	19,15
06/03/2024	47.955	-0,53%	19,23	18,82	19,18	18,87
05/03/2024	53.231	-0,99%	19,11	18,96	19,3875	18,97
04/03/2024	47.401	-1,29%	19,41	19,15	19,45	19,16
01/03/2024	81.551	0,00%	19,43	19,00	19,43	19,41
29/02/2024	53.666	2,10%	19,44	19,145	19,56	19,41
28/02/2024	35.891	-1,96%	19,54	18,96	19,3032	19,01
27/02/2024	65.389	0,78%	19,54	19,3214	19,65	19,39
26/02/2024	98.720	0,10%	19,05	18,89	19,29	19,24
23/02/2024	112.596	0,63%	19,44	19,00	19,38	19,22
22/02/2024	68.629	-1,90%	19,44	18,94	19,455	19,10
21/02/2024	64.241	-1,82%	19,67	19,305	19,76	19,47
20/02/2024	78.838	-1,44%	20,28	19,65	20,005	19,83
19/02/2024	98.397	-1,90%	20,28	19,99	20,30	20,12
16/02/2024	98.397	-1,90%	20,28	19,99	20,30	20,12
15/02/2024	95.633	4,31%	20,23	20,0645	20,817	20,81
14/02/2024	61.576	2,36%	19,86	19,6203	20,075	19,95
13/02/2024	74.536	-6,03%	19,86	19,25	20,005	19,49
12/02/2024	76.139	2,88%	20,14	20,04	20,8245	20,74
09/02/2024	80.507	-1,27%	20,32	19,77	20,34	20,16
08/02/2024	84.900	0,15%	20,73	20,22	20,505	20,42
07/02/2024	90.629	-2,16%	20,73	20,35	21,05	20,39
06/02/2024	102.753	2,16%	20,37	20,47	21,05	20,84
05/02/2024	90.663	-1,92%	20,37	20,11	20,59	20,40
02/02/2024	96.762	1,91%	20,02	20,04	21,05	20,80
01/02/2024	199.478	7,93%	19,63	19,56	20,70	20,41
31/01/2024	95.759	-3,96%	19,63	18,87	20,09	18,91
30/01/2024	83.052	-2,23%	19,99	19,71	20,09	19,69
29/01/2024	85.858	0,65%	20,16	19,81	20,26	20,14
26/01/2024	66.839	0,00%	20,08	19,995	20,34	20,01
25/01/2024	62.151	0,91%	20,08	19,835	20,175	20,01
24/01/2024	87.266	-0,85%	20,23	19,75	20,36	19,83
23/01/2024	70.513	-0,89%	20,38	19,9101	20,44	20,00
22/01/2024	107.167	4,13%	19,86	19,69	20,20	20,18
19/01/2024	72.511	1,73%	19,33	18,8313	19,40	19,38
18/01/2024	75.586	-0,73%	19,25	18,9304	19,31	19,05
17/01/2024	38.517	-1,99%	19,30	19,025	19,545	19,19
16/01/2024	64.897	-2,34%	19,77	19,58	19,87	19,58
15/01/2024	38.055	-0,15%	20,32	19,96	20,51	20,05
12/01/2024	38.055	-0,15%	20,32	19,96	20,51	20,05
11/01/2024	82.412	-0,84%	20,17	19,715	20,24	20,08
10/01/2024	48.921	-0,10%	20,17	20,00	20,2668	20,25
09/01/2024	82.343	-1,03%	20,49	19,81	20,3925	20,27
08/01/2024	80.804	0,10%	20,49	20,43	20,66	20,48
05/01/2024	58.070	0,05%	20,38	20,33	20,7281	20,46
04/01/2024	62.170	-0,15%	20,61	20,36	20,71	20,45
03/01/2024	66.071	-4,74%	21,06	20,454	21,11	20,48
02/01/2024	163.175	0,23%	21,19	21,21	21,615	21,50
29/12/2023	69.714	-1,02%	21,705	21,3801	21,97	21,45