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 > >>
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
04/12/2025	84.132	-1,57%	20,87	20,515	21,099	20,64
03/12/2025	108.731	2,90%	20,00	19,98	21,0799	20,97
02/12/2025	110.377	1,44%	20,09	19,93	20,58	20,38
01/12/2025	182.351	-1,33%	20,25	19,945	20,49	20,09
28/11/2025	49.657	-0,44%	20,81	20,23	20,81	20,32
26/11/2025	118.168	-0,34%	20,67	20,31	20,81	20,41
25/11/2025	199.290	3,38%	19,82	19,82	20,66	20,48
24/11/2025	82.495	0,71%	19,64	19,27	19,84	19,81
21/11/2025	155.945	4,30%	18,93	18,91	19,82	19,67
20/11/2025	119.441	1,18%	18,82	18,635	19,2299	18,85
19/11/2025	131.907	-1,38%	18,91	18,56	18,92	18,63
18/11/2025	156.057	-0,87%	19,02	18,61	19,128	18,88
17/11/2025	104.291	-4,52%	19,64	19,01	19,9099	19,03
14/11/2025	92.899	-1,13%	20,10	19,808	20,50	19,91
13/11/2025	105.511	-1,50%	20,60	20,21	20,85	20,44
12/11/2025	148.901	0,49%	20,66	20,55	21,11	20,73
11/11/2025	105.850	-1,10%	21,00	20,595	21,0329	20,63
10/11/2025	131.100	0,77%	21,4452	20,5128	21,4452	20,86
07/11/2025	232.215	-0,39%	20,54	19,87	20,70	20,70
06/11/2025	437.827	13,85%	19,28	19,28	22,40	20,75
05/11/2025	177.476	0,06%	18,39	18,16	18,595	18,19
04/11/2025	83.511	1,00%	18,36	17,79	18,455	18,23
03/11/2025	118.916	-0,11%	18,11	17,77	18,175	18,09
31/10/2025	173.028	-0,44%	18,17	17,7827	18,17	18,11
30/10/2025	147.553	-0,98%	18,67	17,94	18,67	18,17
29/10/2025	125.924	-4,03%	19,0799	18,17	19,0799	18,32
28/10/2025	68.572	1,11%	18,88	18,79	19,115	19,09
27/10/2025	113.600	-2,33%	19,51	18,87	19,52	18,88
24/10/2025	96.462	1,36%	19,33	19,19	19,45	19,33
23/10/2025	106.497	1,17%	18,84	18,84	19,24	19,07
22/10/2025	105.789	0,53%	18,74	18,64	18,93	18,85
21/10/2025	57.388	1,79%	18,84	18,35	18,91	18,75
20/10/2025	69.836	1,94%	18,28	18,18	18,46	18,42
17/10/2025	108.592	0,84%	17,82	17,82	18,1199	18,07
16/10/2025	64.492	-1,92%	18,25	17,835	18,25	17,92
15/10/2025	96.083	-1,03%	18,53	18,2226	18,805	18,27
14/10/2025	99.989	1,58%	18,0652	17,87	18,5806	18,46
13/10/2025	70.779	0,61%	18,29	18,16	18,495	18,20
10/10/2025	67.775	-3,22%	18,7243	18,03	18,829	18,09
09/10/2025	83.059	-1,79%	18,89	18,57	18,99	18,64
08/10/2025	61.636	0,00%	18,98	18,92	19,23	18,98
07/10/2025	89.286	-2,01%	19,305	18,965	19,45	18,98
06/10/2025	129.850	-1,38%	19,77	19,37	19,83	19,37
03/10/2025	111.722	1,13%	19,42	19,42	19,89	19,64
02/10/2025	96.201	-0,36%	19,47	19,285	19,58	19,42
01/10/2025	64.928	0,67%	19,25	19,112	19,55	19,49
30/09/2025	51.314	0,05%	19,22	19,07	19,37	19,36
29/09/2025	112.413	-1,23%	19,65	19,21	19,65	19,32
26/09/2025	95.855	1,30%	19,22	19,1419	19,54	19,54
25/09/2025	82.447	-1,39%	19,42	19,085	19,49	19,22
24/09/2025	70.062	1,09%	19,28	19,15	19,51	19,50
23/09/2025	111.603	-0,82%	19,50	19,21	19,77	19,28
22/09/2025	86.646	0,10%	19,42	19,27	19,6099	19,44
19/09/2025	129.756	-2,76%	19,87	19,35	19,87	19,42
18/09/2025	110.189	1,90%	19,64	19,51	20,16	19,90
17/09/2025	155.765	-0,31%	19,54	19,48	20,37	19,52
16/09/2025	122.427	-0,33%	19,60	19,35	19,66	19,55