Deluxe Corporation (DLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	62.305	-0,05%	21,70	21,50	21,84	21,67
27/12/2023	71.733	0,93%	21,46	21,39	21,845	21,68
26/12/2023	56.734	2,29%	21,10	20,8914	21,575	21,48
22/12/2023	75.840	3,40%	20,72	20,44	21,01	21,00
21/12/2023	41.922	1,30%	20,18	19,94	20,34	20,31
20/12/2023	123.107	-1,28%	20,09	19,83	20,71	20,05
19/12/2023	113.122	5,02%	19,66	19,535	20,305	20,31
18/12/2023	112.014	-0,62%	19,59	19,45	19,53	19,34
15/12/2023	184.919	-1,92%	19,79	19,45	20,09	19,46
14/12/2023	120.331	1,69%	18,66	19,66	20,315	19,84
13/12/2023	107.427	4,11%	18,66	18,3839	19,6191	19,51
12/12/2023	122.217	0,11%	18,54	18,59	19,08	18,74
11/12/2023	119.328	1,57%	18,56	18,45	18,76	18,72
08/12/2023	62.039	-0,54%	18,52	18,34	18,705	18,43
07/12/2023	73.932	0,54%	18,46	18,291	18,56	18,53
06/12/2023	104.901	-2,49%	19,12	18,291	19,235	18,43
05/12/2023	154.699	-1,41%	19,12	18,37	19,10	18,90
04/12/2023	91.779	1,91%	18,73	18,74	19,26	19,17
01/12/2023	107.571	2,84%	18,21	18,30	18,87	18,81
30/11/2023	89.810	0,44%	18,21	18,11	18,36	18,29
29/11/2023	77.348	2,19%	17,99	17,99	18,35	18,21
28/11/2023	97.471	0,06%	17,69	17,60	18,06	17,82
27/11/2023	59.716	-1,44%	18,04	17,76	18,09	17,81
24/11/2023	33.478	-0,17%	18,19	18,00	18,178	18,07
23/11/2023	46.925	0,33%	18,39	18,11	18,5127	18,35
22/11/2023	45.171	-1,04%	18,39	18,11	18,5127	18,10
21/11/2023	50.383	-2,61%	18,47	18,26	18,535	18,29
20/11/2023	61.870	0,43%	18,53	18,50	18,87	18,78
17/11/2023	69.203	1,19%	18,53	18,46	18,725	18,70
16/11/2023	98.139	-1,57%	18,97	18,71	19,04	18,78
15/11/2023	70.622	-0,05%	18,70	18,8755	19,50	19,08
14/11/2023	84.462	7,25%	18,70	18,6865	19,115	19,09
13/11/2023	64.341	-0,73%	17,86	17,51	17,955	17,80
10/11/2023	36.268	1,70%	18,12	17,485	18,06	17,93
09/11/2023	40.268	-2,27%	18,12	17,63	18,15	17,63
08/11/2023	44.274	-1,21%	18,69	17,96	18,64	18,04
07/11/2023	50.025	-1,72%	18,69	18,0899	18,64	18,26
06/11/2023	64.879	0,27%	18,54	18,36	18,66	18,58
03/11/2023	101.334	5,22%	18,05	18,0532	18,64	18,53
02/11/2023	204.542	8,77%	16,94	16,41	17,63	17,61
01/11/2023	260.260	-5,04%	16,94	16,00	16,95	16,19
31/10/2023	64.317	0,00%	17,21	16,92	17,15	17,05
30/10/2023	56.833	1,07%	17,21	16,86	17,22	17,05
27/10/2023	47.172	-2,40%	17,07	16,76	17,22	16,855
26/10/2023	75.156	2,37%	17,36	16,9103	17,414	17,27
25/10/2023	89.633	-3,77%	17,67	16,73	17,315	16,87
24/10/2023	32.885	0,34%	17,67	17,38	17,76	17,53
23/10/2023	68.688	-2,07%	17,92	17,40	18,10	17,47
20/10/2023	52.376	-0,28%	18,08	17,71	17,97	17,84
19/10/2023	50.312	-1,70%	18,16	17,85	18,38	17,89
18/10/2023	36.325	-1,99%	18,39	18,33	18,42	18,20
17/10/2023	55.159	0,87%	18,30	17,9885	18,84	18,57
16/10/2023	53.122	2,45%	18,30	17,79	18,76	18,41
13/10/2023	45.875	-2,76%	18,66	17,79	18,375	17,97
12/10/2023	59.674	-1,91%	18,66	18,30	18,66	18,48
11/10/2023	30.584	-0,27%	19,03	18,637	19,039	18,84
10/10/2023	59.538	1,51%	18,665	18,4993	19,11	18,89
09/10/2023	41.231	1,09%	18,41	18,10	18,81	18,61