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 > >>
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
15/09/2025	81.381	0,05%	19,84	19,45	19,84	19,65
12/09/2025	79.453	-1,13%	19,67	19,475	19,81	19,62
11/09/2025	139.772	3,66%	19,17	19,08	19,819	19,81
10/09/2025	92.685	-0,57%	19,13	18,97	19,2782	19,11
09/09/2025	106.654	-1,18%	19,40	19,1895	19,48	19,24
08/09/2025	119.564	-0,05%	19,51	19,12	19,60	19,50
05/09/2025	92.687	0,57%	19,42	19,29	19,85	19,52
04/09/2025	136.353	2,21%	19,30	18,875	19,42	19,41
03/09/2025	144.426	-2,01%	19,25	18,96	19,4999	18,99
02/09/2025	114.314	-1,42%	19,6276	19,21	19,6276	19,38
29/08/2025	94.430	1,44%	19,30	19,30	19,7282	19,66
28/08/2025	106.962	-2,20%	19,88	19,21	19,95	19,39
27/08/2025	107.211	-1,39%	20,265	19,705	20,265	19,80
26/08/2025	105.718	0,91%	19,91	19,79	20,13	20,08
25/08/2025	111.780	-0,85%	20,33	19,7625	20,33	19,89
22/08/2025	131.746	5,49%	19,30	19,05	20,2056	20,05
21/08/2025	81.296	-0,42%	19,11	18,92	19,18	19,03
20/08/2025	81.112	0,05%	18,99	18,9348	19,2119	19,11
19/08/2025	88.889	0,74%	18,94	18,94	19,3773	19,12
18/08/2025	81.912	0,00%	19,00	18,87	19,10	18,99
15/08/2025	139.187	-0,21%	19,28	18,99	19,625	18,99
14/08/2025	154.818	-0,97%	19,69	18,98	19,69	19,33
13/08/2025	136.702	0,88%	19,00	19,00	19,75	19,52
12/08/2025	218.687	2,38%	18,96	18,93	19,35	19,35
11/08/2025	236.080	-1,25%	19,14	18,795	19,27	18,90
08/08/2025	306.742	-0,36%	19,60	17,35	19,60	19,14
07/08/2025	593.076	19,84%	16,75	16,75	19,79	19,21
06/08/2025	226.522	-1,29%	16,53	15,87	16,53	16,03
05/08/2025	153.786	1,95%	15,93	15,785	16,30	16,24
04/08/2025	193.596	1,92%	16,25	15,60	16,25	15,93
01/08/2025	197.982	-3,17%	16,21	15,41	16,21	15,59
31/07/2025	232.501	-0,86%	16,26	16,01	16,30	16,10
30/07/2025	143.901	-1,57%	16,43	16,2253	16,74	16,26
29/07/2025	138.121	-2,02%	16,98	16,43	17,25	16,52
28/07/2025	166.864	-1,00%	17,05	16,82	17,25	16,86
25/07/2025	69.317	1,01%	17,00	16,50	17,16	17,03
24/07/2025	121.481	-2,15%	16,95	16,765	17,30	16,86
23/07/2025	144.243	3,17%	16,35	16,30	17,23	17,23
22/07/2025	177.567	2,77%	16,50	16,22	16,76	16,70
21/07/2025	100.704	-0,31%	16,40	16,23	16,603	16,25
18/07/2025	144.929	0,43%	16,07	16,00	16,45	16,30
17/07/2025	81.946	1,06%	16,00	15,72	16,35	16,23
16/07/2025	107.299	1,77%	16,40	15,72	17,12	16,06