Deluxe Corporation (DLX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
114.820 |
-3,43%
|
16,34
|
15,78
|
16,53
|
15,78
|
| 14/07/2025 |
98.982 |
-0,12%
|
16,51
|
16,165
|
16,51
|
16,34
|
| 11/07/2025 |
94.606 |
-3,14%
|
16,70
|
16,34
|
17,2286
|
16,36
|
| 10/07/2025 |
117.308 |
1,32%
|
16,95
|
16,3824
|
17,08
|
16,89
|
| 09/07/2025 |
116.196 |
-0,36%
|
16,555
|
16,38
|
16,95
|
16,67
|
| 08/07/2025 |
225.567 |
1,46%
|
17,00
|
16,365
|
17,15
|
16,73
|
| 07/07/2025 |
143.992 |
-3,85%
|
17,08
|
16,37
|
17,15
|
16,49
|
| 04/07/2025 |
93.432 |
1,90%
|
16,90
|
16,8984
|
17,18
|
17,15
|
| 03/07/2025 |
93.432 |
1,90%
|
16,36
|
16,265
|
17,18
|
17,15
|
| 02/07/2025 |
193.387 |
3,07%
|
15,64
|
15,64
|
16,83
|
16,83
|
| 01/07/2025 |
223.897 |
2,51%
|
15,90
|
15,59
|
16,74
|
16,31
|
| 30/06/2025 |
177.277 |
0,32%
|
15,88
|
15,59
|
15,9679
|
15,91
|
| 27/06/2025 |
213.516 |
0,16%
|
15,73
|
15,70
|
16,01
|
15,86
|
| 26/06/2025 |
138.683 |
1,28%
|
15,51
|
15,43
|
15,95
|
15,87
|
| 25/06/2025 |
146.103 |
0,71%
|
15,26
|
15,1725
|
15,695
|
15,67
|
| 24/06/2025 |
125.558 |
2,84%
|
14,68
|
14,6201
|
15,63
|
15,56
|
| 23/06/2025 |
156.324 |
2,30%
|
14,65
|
14,6201
|
15,1325
|
15,13
|
| 20/06/2025 |
135.126 |
0,03%
|
14,76
|
14,59
|
14,9209
|
14,79
|
| 19/06/2025 |
121.713 |
-0,34%
|
14,72
|
14,73
|
14,95
|
14,75
|
| 18/06/2025 |
118.073 |
-0,34%
|
14,77
|
14,71
|
15,01
|
14,74
|
| 17/06/2025 |
121.609 |
-1,60%
|
15,05
|
14,71
|
15,15
|
14,80
|
| 16/06/2025 |
209.963 |
1,97%
|
14,96
|
14,76
|
16,01
|
15,04
|
| 13/06/2025 |
154.046 |
-3,66%
|
15,25
|
14,6399
|
15,61
|
14,75
|
| 12/06/2025 |
136.705 |
-0,91%
|
15,95
|
15,18
|
16,0397
|
15,31
|
| 11/06/2025 |
275.573 |
-2,46%
|
15,46
|
15,314
|
16,06
|
15,45
|
| 10/06/2025 |
211.584 |
3,19%
|
15,09
|
14,91
|
16,08
|
15,84
|
| 09/06/2025 |
168.129 |
3,23%
|
14,87
|
14,87
|
15,435
|
15,35
|
| 06/06/2025 |
127.115 |
2,34%
|
14,80
|
14,1805
|
14,93
|
14,87
|
| 05/06/2025 |
158.197 |
-2,35%
|
14,33
|
14,50
|
14,90
|
14,53
|
| 04/06/2025 |
208.980 |
3,55%
|
14,37
|
13,925
|
14,89
|
14,88
|
| 03/06/2025 |
294.433 |
1,63%
|
14,13
|
13,925
|
14,49
|
14,37
|
| 02/06/2025 |
194.722 |
-0,91%
|
14,27
|
13,94
|
14,3299
|
14,14
|
| 30/05/2025 |
171.971 |
-0,21%
|
14,21
|
14,04
|
14,41
|
14,27
|
| 29/05/2025 |
186.864 |
1,35%
|
14,45
|
14,04
|
14,5654
|
14,32
|
| 28/05/2025 |
147.861 |
-2,42%
|
13,81
|
13,77
|
14,58
|
14,13
|
| 27/05/2025 |
329.032 |
6,16%
|
13,83
|
13,77
|
14,545
|
14,48
|
| 23/05/2025 |
164.381 |
-2,29%
|
14,14
|
13,61
|
14,295
|
13,64
|
| 22/05/2025 |
166.398 |
-2,10%
|
14,85
|
13,93
|
14,95
|
13,96
|
| 21/05/2025 |
133.240 |
-4,87%
|
15,18
|
14,25
|
15,2425
|
14,26
|
| 20/05/2025 |
228.138 |
-1,19%
|
15,40
|
14,81
|
15,54
|
14,99
|
| 19/05/2025 |
123.949 |
-3,07%
|
15,60
|
15,14
|
15,66
|
15,17
|
| 16/05/2025 |
199.651 |
-0,31%
|
16,005
|
15,65
|
16,1499
|
15,65
|
| 15/05/2025 |
104.071 |
0,00%
|
16,06
|
15,85
|
16,16
|
16,00
|
| 14/05/2025 |
134.139 |
-1,36%
|
16,335
|
15,97
|
16,71
|
16,00
|
| 13/05/2025 |
146.488 |
0,12%
|
16,44
|
16,0514
|
16,6599
|
16,22
|
| 12/05/2025 |
118.251 |
2,86%
|
16,40
|
16,0514
|
16,6599
|
16,20
|
| 09/05/2025 |
103.615 |
0,00%
|
15,59
|
15,57
|
16,00
|
15,75
|
| 08/05/2025 |
165.037 |
2,81%
|
15,395
|
15,22
|
15,975
|
15,75
|
| 07/05/2025 |
141.033 |
0,59%
|
15,15
|
14,91
|
15,59
|
15,32
|
| 06/05/2025 |
142.034 |
0,53%
|
15,03
|
14,89
|
15,33
|
15,23
|
| 05/05/2025 |
258.950 |
0,46%
|
15,05
|
14,89
|
15,33
|
15,15
|
| 02/05/2025 |
283.411 |
2,24%
|
16,11
|
14,49
|
16,505
|
15,08
|
| 01/05/2025 |
378.630 |
1,03%
|
15,26
|
14,48
|
16,59
|
14,75
|
| 30/04/2025 |
379.101 |
-5,97%
|
15,33
|
14,49
|
15,535
|
14,60
|
| 29/04/2025 |
118.877 |
0,65%
|
15,54
|
15,12
|
15,54
|
15,50
|
| 28/04/2025 |
119.572 |
0,26%
|
15,4982
|
15,115
|
15,56
|
15,40
|
| 25/04/2025 |
117.153 |
-0,65%
|
14,77
|
14,62
|
15,94
|
15,36
|
