Deluxe Corporation (DLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	67.894	1,46%	23,64	23,29	24,08	23,985
16/07/2024	111.271	3,68%	23,10	23,05	23,84	23,64
15/07/2024	123.382	2,33%	22,52	22,38	23,05	22,80
12/07/2024	106.111	0,63%	21,85	22,06	22,44	22,28
11/07/2024	82.085	3,27%	21,85	21,81	22,37	22,14
10/07/2024	47.959	-0,46%	21,49	21,3708	21,5858	21,44
09/07/2024	69.444	-1,55%	21,69	21,50	21,89	21,54
08/07/2024	50.314	1,39%	21,95	21,745	22,07	21,88
05/07/2024	53.660	-2,66%	22,00	21,55	22,15	21,58
04/07/2024	32.692	0,45%	21,88	21,91	22,23	22,17
03/07/2024	32.692	0,45%	21,88	21,91	22,23	22,17
02/07/2024	65.094	0,23%	22,05	21,96	22,19	22,07
01/07/2024	93.915	-1,96%	22,28	21,77	22,40	22,02
28/06/2024	128.475	2,84%	22,26	21,86	22,47	22,461
27/06/2024	66.863	-0,05%	21,89	21,64	22,02	21,84
26/06/2024	62.452	0,74%	21,57	21,4785	21,94	21,85
25/06/2024	61.898	-0,41%	21,705	21,44	21,813	21,69
24/06/2024	71.042	0,51%	21,95	21,7595	22,06	21,78
21/06/2024	84.783	0,42%	21,58	21,4825	21,87	21,67
20/06/2024	61.727	-0,42%	21,83	21,46	21,85	21,58
19/06/2024	69.133	-0,51%	22,00	21,651	22,00	21,67
18/06/2024	54.501	-0,51%	22,00	21,651	22,00	21,67
17/06/2024	110.662	1,21%	21,34	21,25	21,82	21,78
14/06/2024	84.876	-1,56%	21,58	21,28	21,635	21,52
13/06/2024	148.495	-2,80%	22,08	21,74	22,99	21,86
12/06/2024	138.259	1,35%	22,84	22,325	22,99	22,49
11/06/2024	136.119	2,35%	21,38	21,4091	22,36	22,19
10/06/2024	57.410	-0,55%	21,48	21,27	21,79	21,68
07/06/2024	62.949	-2,15%	21,97	21,76	22,225	21,80
06/06/2024	77.269	-1,07%	22,47	22,26	22,6525	22,28
05/06/2024	53.496	-1,27%	22,86	22,51	22,99	22,51
04/06/2024	63.803	-1,38%	22,81	22,56	23,03	22,80
03/06/2024	120.707	1,72%	23,12	22,5501	23,19	23,12
31/05/2024	84.214	0,71%	22,785	22,68	23,08	22,73
30/05/2024	64.663	2,50%	21,77	22,1717	22,525	22,57
29/05/2024	91.825	-0,50%	21,77	21,6683	22,18	22,02
28/05/2024	72.193	-1,38%	22,55	21,8392	22,61	22,12
27/05/2024	0	0,31%	22,69	22,21	22,735	22,43
24/05/2024	52.961	0,31%	22,69	22,21	22,735	22,43
23/05/2024	84.798	-0,67%	22,66	22,24	22,80	22,36
22/05/2024	63.645	-1,36%	22,73	22,42	22,745	22,51
21/05/2024	76.480	0,35%	22,815	22,55	22,85	22,82
20/05/2024	111.620	-1,26%	23,04	22,76	23,2663	22,74
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