BiG | O banco que entende os seus valores.

Deluxe Corporation (DLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	273.260	3,49%	29,93	29,93	31,53	31,15
29/04/2026	122.504	-0,07%	30,33	29,425	30,33	30,11
28/04/2026	115.778	-1,21%	30,82	30,12	30,99	30,13
27/04/2026	11.584	1,15%	29,94	29,94	30,83	30,50
24/04/2026	77.561	0,20%	29,64	29,64	30,49	30,33
23/04/2026	114.345	0,77%	30,06	29,77	30,465	30,27
22/04/2026	123.026	-0,03%	30,23	29,855	30,535	30,04
21/04/2026	109.000	-1,67%	30,56	29,97	30,98	30,05
20/04/2026	131.557	-0,20%	30,75	30,29	30,75	30,56
17/04/2026	184.889	4,86%	29,22	29,22	30,77	30,62
16/04/2026	123.864	0,90%	28,5763	28,5763	29,3204	29,20
15/04/2026	118.719	-0,65%	29,08	28,60	29,26	28,94
14/04/2026	156.557	1,15%	28,99	28,64	29,3693	29,13
13/04/2026	196.397	2,46%	27,84	27,70	28,95	28,80
10/04/2026	160.049	-0,32%	28,00	27,85	28,4371	28,11
09/04/2026	145.332	-0,67%	28,17	27,67	28,60	28,20
08/04/2026	275.277	3,05%	28,01	28,01	28,99	28,38
07/04/2026	136.341	-0,47%	27,57	27,48	28,035	27,54
06/04/2026	103.648	0,00%	27,52	27,41	27,86	27,67
02/04/2026	114.830	-0,86%	27,76	27,275	28,14	27,67
01/04/2026	274.753	1,34%	27,54	27,54	28,46	27,91
31/03/2026	96.826	0,73%	27,45	27,27	28,10	27,54
30/03/2026	141.026	1,36%	27,39	27,07	27,5813	27,36
27/03/2026	118.391	-2,47%	27,43	26,93	27,55	26,99
26/03/2026	107.308	-0,93%	27,89	27,585	28,06	27,70
25/03/2026	151.204	1,01%	27,95	27,56	28,22	27,96
24/03/2026	100.605	1,50%	27,27	26,925	27,81	27,68
23/03/2026	233.569	5,12%	26,38	26,38	27,6699	27,27
20/03/2026	191.090	-1,10%	26,22	25,66	26,22	25,96
19/03/2026	129.806	0,00%	26,0991	25,88	26,40	26,22
18/03/2026	118.601	-2,64%	26,81	26,19	27,0399	26,22
17/03/2026	111.272	0,30%	26,85	26,82	27,41	26,92
16/03/2026	134.224	1,05%	26,80	26,80	27,24	26,84
13/03/2026	159.321	-0,30%	26,64	26,56	27,26	26,56
12/03/2026	149.821	-2,49%	27,25	26,6117	27,35	26,64
11/03/2026	92.167	-0,55%	27,47	27,20	27,70	27,32
10/03/2026	159.994	-1,15%	27,80	27,315	28,095	27,47
09/03/2026	160.501	0,65%	27,25	26,6301	27,90	27,79
06/03/2026	78.822	-1,74%	27,50	26,975	27,72	27,62
05/03/2026	106.273	-0,16%	27,87	27,58	28,29	28,10
04/03/2026	122.431	0,61%	28,62	27,63	28,62	28,13
03/03/2026	135.897	0,43%	27,2085	27,00	28,11	27,96
02/03/2026	113.408	0,32%	27,75	27,00	27,95	27,84
27/02/2026	123.179	-2,53%	28,05	27,215	28,49	27,75
26/02/2026	183.545	3,15%	27,84	27,502	28,55	28,47
25/02/2026	132.324	2,76%	26,86	26,68	27,61	27,60
24/02/2026	207.915	1,47%	26,61	26,29	27,1755	26,86
23/02/2026	150.098	-2,79%	27,00	26,29	27,22	26,47
20/02/2026	153.061	-0,18%	27,27	26,70	27,49	27,23
19/02/2026	189.382	-0,15%	27,255	27,05	27,525	27,28
18/02/2026	147.332	2,67%	26,7895	26,62	27,44	27,32
17/02/2026	172.945	1,53%	26,66	26,098	26,73	26,61
13/02/2026	163.237	1,28%	25,88	25,67	26,475	26,21
12/02/2026	227.393	-1,49%	26,60	25,2608	26,60	25,88
11/02/2026	155.260	-3,45%	26,80	26,18	27,66	26,27
10/02/2026	239.897	0,41%	27,15	26,93	27,86	27,23
09/02/2026	178.603	-2,69%	27,49	26,72	27,75	27,12
06/02/2026	249.729	-0,50%	28,20	27,685	28,40	27,87
05/02/2026	521.600	-0,85%	28,17	27,72	28,5121	27,94
04/02/2026	419.816	3,00%	27,49	27,37	28,28	28,18
03/02/2026	336.763	-1,72%	27,80	26,75	27,94	27,36
02/02/2026	377.195	5,46%	26,34	26,34	28,24	27,84
30/01/2026	427.812	-2,66%	26,39	25,895	27,19	26,40
29/01/2026	801.740	13,47%	26,26	25,56	27,25	27,12
28/01/2026	395.185	-2,05%	24,90	23,89	24,90	23,90
27/01/2026	481.593	0,54%	24,155	24,155	25,10	24,40
26/01/2026	165.539	0,25%	24,25	24,09	24,57	24,27
23/01/2026	144.757	-2,30%	24,67	24,21	24,88	24,23
22/01/2026	184.011	1,22%	24,5415	24,50	25,09	24,80
21/01/2026	179.340	3,55%	23,548	23,548	24,80	24,50
20/01/2026	207.680	-3,31%	22,7458	22,7458	24,1725	23,66
16/01/2026	204.596	0,49%	24,204	24,06	24,47	24,47
15/01/2026	247.516	3,22%	23,85	23,77	24,47	24,35
14/01/2026	211.630	-0,25%	23,70	23,135	23,99	23,59
13/01/2026	235.970	0,43%	23,55	23,25	23,74	23,65
12/01/2026	115.090	0,34%	23,47	23,205	23,63	23,55
09/01/2026	88.463	1,51%	23,22	22,87	23,64	23,47
08/01/2026	115.970	4,24%	22,00	22,00	23,14	23,12
07/01/2026	193.770	0,14%	22,00	21,805	22,29	22,18
06/01/2026	118.850	1,84%	21,66	21,51	22,23	22,15
05/01/2026	171.524	-1,98%	22,00	21,735	22,55	21,75
02/01/2026	129.993	-0,63%	22,55	22,00	22,55	22,19
31/12/2025	97.360	-1,46%	22,66	22,25	22,96	22,33
30/12/2025	106.001	-1,26%	22,97	22,31	23,2901	22,31
29/12/2025	121.372	1,15%	22,60	22,50	23,01	22,95
26/12/2025	79.782	1,66%	22,39	22,26	22,70	22,69
24/12/2025	60.668	0,68%	22,15	22,10	22,435	22,32
23/12/2025	160.331	-0,27%	22,37	22,00	22,37	22,17
22/12/2025	196.953	-0,89%	22,50	22,15	22,71	22,23
19/12/2025	128.286	-2,39%	22,98	22,3816	22,99	22,43
18/12/2025	175.544	-0,17%	23,20	22,875	23,555	22,98
17/12/2025	180.327	1,28%	22,73	22,53	23,1904	23,02
16/12/2025	101.783	1,38%	22,35	22,30	22,91	22,73
15/12/2025	151.449	0,58%	22,29	22,29	22,62	22,42
12/12/2025	125.956	-0,13%	22,9437	21,98	22,9437	22,29
11/12/2025	143.864	1,73%	21,99	21,87	22,37	22,32
10/12/2025	100.124	2,76%	21,23	21,23	22,10	21,94
09/12/2025	130.377	1,91%	21,55	20,76	21,585	21,35
08/12/2025	126.743	0,29%	20,95	20,79	21,36	20,95
05/12/2025	65.678	1,21%	20,64	20,635	20,89	20,89