Deluxe Corporation (DLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	47.952	0,00%	18,41	18,07	18,7049	18,41
05/10/2023	64.449	0,82%	18,53	18,19	18,54	18,41
04/10/2023	76.659	-0,16%	18,53	17,985	18,53	18,26
03/10/2023	109.402	-1,19%	18,30	18,475	18,48	18,29
02/10/2023	82.389	-2,01%	18,92	18,475	18,975	18,51
29/09/2023	97.780	-1,36%	19,205	18,81	19,30	18,89
28/09/2023	65.914	-0,10%	19,38	19,09	19,559	19,15
27/09/2023	76.024	2,68%	19,01	18,8573	19,30	19,17
26/09/2023	135.258	-3,66%	19,33	18,4821	19,38	18,67
25/09/2023	90.154	-1,02%	19,515	19,22	19,545	19,38
22/09/2023	58.731	-2,68%	20,17	19,58	20,39	19,58
21/09/2023	81.038	0,35%	19,73	19,73	20,21	20,12
20/09/2023	68.489	-0,15%	20,175	20,05	20,58	20,05
19/09/2023	77.338	1,83%	19,88	19,62	20,22	20,08
18/09/2023	57.976	-0,66%	19,99	19,705	20,0277	19,72
15/09/2023	93.640	-1,00%	19,66	19,76	20,08	19,85
14/09/2023	58.367	3,51%	19,66	19,75	20,07	20,05
13/09/2023	92.380	-1,02%	19,44	19,27	19,599	19,37
12/09/2023	62.159	-1,41%	19,725	19,57	19,835	19,57
11/09/2023	86.116	2,16%	19,56	19,385	19,99	19,85
08/09/2023	56.124	-0,56%	19,41	19,255	19,61	19,43
07/09/2023	82.296	-1,01%	19,40	19,2175	19,63	19,54
06/09/2023	53.738	1,18%	20,15	19,6023	19,87	19,74
05/09/2023	88.435	-5,38%	20,15	19,47	20,4092	19,51
04/09/2023	79.064	1,98%	20,53	20,31	20,69	20,62
01/09/2023	79.064	1,98%	20,53	20,31	20,69	20,62
31/08/2023	79.524	-1,94%	20,65	20,225	20,73	20,22
30/08/2023	33.056	0,63%	20,54	20,515	20,68	20,62
29/08/2023	87.289	1,49%	20,15	20,05	20,49	20,49
28/08/2023	129.580	3,86%	19,65	19,61	20,50	20,19
25/08/2023	49.318	0,83%	19,49	19,20	19,50	19,44
24/08/2023	97.994	-1,38%	19,62	19,20	19,66	19,28
23/08/2023	259.699	0,46%	19,64	18,79	19,68	19,55
22/08/2023	47.962	0,00%	19,66	19,26	19,7699	19,46
21/08/2023	76.018	-2,21%	19,88	19,41	19,81	19,46
18/08/2023	55.624	-0,85%	19,80	19,84	20,16	19,90
17/08/2023	91.771	0,00%	20,31	20,185	20,57	20,37
16/08/2023	61.149	0,74%	20,04	20,14	20,49	20,37
15/08/2023	76.583	-3,76%	20,82	20,05	20,88	20,22
14/08/2023	113.237	1,55%	20,57	20,17	21,02	21,01
11/08/2023	55.240	1,17%	20,48	20,47	20,71	20,69
10/08/2023	58.260	0,10%	20,44	20,1445	20,61	20,45
09/08/2023	67.829	-4,84%	21,385	20,37	21,385	20,43
08/08/2023	291.344	-0,46%	21,15	20,39	21,49	21,47
07/08/2023	134.757	4,86%	20,26	20,68	21,57	21,57
04/08/2023	155.877	3,47%	20,26	20,055	20,93	20,57
03/08/2023	266.623	6,82%	19,08	19,20	20,16	19,88
02/08/2023	45.420	-1,01%	18,61	18,5001	18,815	18,61
01/08/2023	43.264	-1,00%	18,53	18,56	18,96	18,80
31/07/2023	72.873	2,82%	18,53	18,605	18,97	18,99
28/07/2023	61.013	0,00%	18,74	18,40	18,83	18,47
27/07/2023	45.690	-1,18%	18,81	18,36	18,82	18,47
26/07/2023	54.027	0,97%	18,64	18,46	18,79	18,69
25/07/2023	59.738	1,98%	18,12	17,99	18,50	18,51
24/07/2023	43.378	1,97%	17,88	17,79	18,16	18,15
21/07/2023	59.172	-4,86%	18,705	17,78	18,69	17,80
20/07/2023	78.489	-1,21%	18,96	18,67	19,0757	18,71
19/07/2023	79.329	0,42%	18,83	18,76	18,98	18,94
18/07/2023	77.801	1,51%	18,57	18,62	19,00	18,86
17/07/2023	47.137	0,76%	18,44	18,225	18,64	18,58
14/07/2023	61.242	-1,02%	18,44	18,045	18,5484	18,44
13/07/2023	108.045	0,70%	18,54	18,34	18,78	18,63
12/07/2023	72.939	-0,48%	18,87	18,49	18,93	18,50
11/07/2023	89.500	1,98%	18,365	18,36	18,60	18,59
10/07/2023	80.241	2,30%	17,68	17,83	18,2999	18,23
07/07/2023	151.678	3,54%	17,27	17,325	18,00	17,82
06/07/2023	62.469	-1,49%	17,27	17,01	17,32	17,21
05/07/2023	85.804	-0,74%	17,36	17,22	17,54	17,47
04/07/2023	61.407	0,97%	17,42	17,50	17,8733	17,65
03/07/2023	61.401	0,11%	17,42	17,50	17,8733	17,50
30/06/2023	74.117	1,98%	17,20	17,12	17,50	17,48
29/06/2023	97.259	3,19%	16,58	16,65	17,20	17,14
28/06/2023	85.326	1,59%	16,38	16,265	16,63	16,61
27/06/2023	109.099	1,30%	16,08	15,933	16,56	16,35
26/06/2023	87.162	0,50%	16,00	16,00	16,42	16,14
23/06/2023	189.451	-1,59%	16,06	15,81	16,37	16,06
22/06/2023	96.899	-2,74%	16,80	16,31	16,87	16,32
21/06/2023	66.784	-0,77%	16,81	16,72	17,1071	16,78
20/06/2023	94.572	-1,40%	17,01	16,87	17,10	16,91
19/06/2023	46.038	-0,29%	17,12	16,91	17,275	17,15
16/06/2023	46.038	-0,29%	17,12	16,91	17,275	17,15
15/06/2023	41.965	-0,64%	17,22	16,98	17,46	17,20
14/06/2023	57.728	-0,46%	17,57	17,23	17,61	17,31
13/06/2023	80.571	1,76%	17,35	17,2235	17,62	17,39
12/06/2023	72.302	-0,35%	16,98	16,95	17,51	17,09
09/06/2023	83.459	-1,44%	17,195	16,98	17,315	17,15
08/06/2023	49.705	-1,64%	17,47	17,01	17,63	17,40
07/06/2023	106.360	5,42%	17,29	17,14	17,81	17,69
06/06/2023	128.299	4,29%	16,16	16,11	16,94	16,78
05/06/2023	125.073	-3,60%	16,27	15,84	16,55	16,09
02/06/2023	83.805	5,90%	16,05	16,05	16,80	16,69
01/06/2023	95.083	-1,19%	15,07	15,065	15,86	15,0386
31/05/2023	51.138	-0,66%	15,15	14,87	15,215	15,05
30/05/2023	51.138	-0,66%	15,15	14,87	15,215	15,05
29/05/2023	113.705	1,34%	14,96	14,87	15,22	15,15
26/05/2023	113.705	1,34%	14,96	14,87	15,22	15,15
25/05/2023	63.197	-2,10%	15,23	14,65	15,36	14,95
24/05/2023	78.355	-1,67%	15,36	15,0325	15,38	15,27
23/05/2023	83.796	2,98%	15,08	15,01	15,90	15,53
22/05/2023	53.526	1,96%	14,88	14,72	15,24	15,08