Deluxe Corporation (DLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	64.149	-3,77%	15,46	14,64	15,36	14,79
18/05/2023	77.413	2,62%	15,08	15,1058	15,78	15,67
17/05/2023	114.407	4,02%	14,79	14,70	15,34	15,27
16/05/2023	95.349	-0,27%	14,685	14,50	14,77	14,68
15/05/2023	84.652	0,41%	14,62	14,59	14,84	14,72
12/05/2023	62.151	-0,27%	14,88	14,50	14,9631	14,66
11/05/2023	94.864	0,00%	14,67	14,44	14,77	14,70
10/05/2023	50.404	0,27%	15,145	14,50	15,07	14,70
09/05/2023	53.742	-0,34%	14,56	14,32	14,72	14,66
08/05/2023	61.616	2,08%	14,76	14,35	14,79	14,71
05/05/2023	110.396	4,42%	14,26	13,96	14,5567	14,41
04/05/2023	119.308	-2,68%	15,27	13,66	15,27	13,80
03/05/2023	87.639	-0,77%	14,47	14,16	14,615	14,18
02/05/2023	72.714	-3,71%	14,71	14,1166	14,74	14,29
01/05/2023	65.258	-2,05%	15,20	14,825	15,3514	14,84
28/04/2023	75.701	1,88%	14,86	14,8175	15,34	15,15
27/04/2023	64.650	3,12%	14,49	14,425	14,90	14,87
26/04/2023	49.065	-2,04%	14,74	14,29	14,9191	14,42
25/04/2023	61.462	-3,67%	15,07	14,60	15,29	14,72
24/04/2023	63.757	0,93%	15,26	15,09	15,3569	15,28
21/04/2023	79.053	-2,13%	15,56	15,13	15,575	15,14
20/04/2023	52.392	-1,78%	15,625	15,27	15,65	15,47
19/04/2023	74.370	2,41%	15,40	15,32	15,8097	15,75
18/04/2023	43.828	-1,47%	15,63	15,285	15,565	15,38
17/04/2023	68.415	0,32%	15,69	15,38	15,787	15,61
14/04/2023	87.021	-1,27%	15,89	15,41	15,895	15,56
13/04/2023	47.639	1,29%	15,47	15,39	15,83	15,76
12/04/2023	68.191	-1,39%	16,03	15,45	16,41	15,56
11/04/2023	86.334	-0,13%	15,89	15,745	16,05	15,78
10/04/2023	111.950	0,96%	15,67	15,5301	15,86	15,80
06/04/2023	52.268	0,97%	15,54	15,525	15,785	15,65
05/04/2023	38.820	-0,83%	15,53	15,40	15,61	15,50
04/04/2023	53.230	-2,98%	16,19	15,56	16,11	15,63
03/04/2023	88.524	0,69%	16,07	15,85	16,2382	16,11
31/03/2023	66.956	2,17%	15,98	15,73	16,10	16,00
30/03/2023	55.723	0,45%	15,72	15,52	15,9271	15,66
29/03/2023	86.579	0,65%	15,57	15,44	15,75	15,59
28/03/2023	73.162	0,13%	15,56	15,41	15,75	15,49
27/03/2023	71.086	2,45%	15,39	15,28	15,59	15,47
24/03/2023	59.699	0,80%	14,81	14,73	15,1575	15,10
23/03/2023	68.655	-1,90%	15,47	14,84	15,495	14,98
22/03/2023	96.086	-2,92%	15,72	15,28	15,87	15,27
21/03/2023	98.168	3,83%	15,70	15,51	16,047	15,73
20/03/2023	123.085	4,84%	14,95	14,705	15,62	15,15
17/03/2023	231.481	-6,05%	15,32	14,36	15,365	14,45
16/03/2023	131.470	-3,27%	15,47	15,10	15,78	15,38
15/03/2023	111.486	-2,93%	15,65	15,38	15,92	15,90
14/03/2023	128.177	3,08%	16,50	16,20	16,90	16,38
13/03/2023	239.912	-8,26%	16,55	15,65	17,015	15,89
10/03/2023	97.188	-3,67%	17,65	17,24	17,81	17,32
09/03/2023	104.358	0,45%	17,79	17,695	18,21	17,98
08/03/2023	121.541	1,42%	17,65	17,685	17,93	17,90
07/03/2023	104.738	-0,34%	17,82	17,40	17,8557	17,65
06/03/2023	155.761	-3,70%	18,33	17,3675	18,465	17,71
03/03/2023	58.334	1,60%	18,16	18,00	18,44	18,39
02/03/2023	45.431	0,67%	17,90	17,78	18,16	18,10
01/03/2023	82.415	-2,50%	18,29	17,59	18,33	17,98
28/02/2023	65.977	0,33%	18,47	18,31	18,63	18,44
27/02/2023	49.796	0,11%	18,61	18,25	18,87	18,38
24/02/2023	52.386	-3,77%	18,67	18,25	18,73	18,36
23/02/2023	58.130	2,14%	18,93	18,76	19,07	19,08
22/02/2023	71.326	1,03%	18,64	18,475	19,05	18,68
21/02/2023	62.858	-3,24%	18,85	18,395	18,875	18,49
20/02/2023	41.867	-0,37%	19,15	18,97	19,2958	19,11
17/02/2023	41.867	-0,37%	19,15	18,97	19,2958	19,11
16/02/2023	77.442	-0,36%	19,18	19,155	19,73	19,48
15/02/2023	64.505	1,98%	19,13	19,0237	19,67	19,55
14/02/2023	47.642	-1,64%	19,14	19,07	19,60	19,17
13/02/2023	65.494	0,00%	19,51	19,28	19,735	19,49
10/02/2023	69.498	1,09%	19,11	18,851	19,65	19,49
09/02/2023	57.694	-3,84%	20,17	19,27	20,28	19,28
08/02/2023	35.168	-1,23%	20,21	19,895	20,30	20,05
07/02/2023	74.628	1,91%	19,60	19,56	20,50	20,30
06/02/2023	89.217	-2,50%	20,36	19,64	20,245	19,92
03/02/2023	134.776	-3,72%	20,99	20,095	21,095	20,43
02/02/2023	190.738	4,79%	20,28	19,81	21,50	21,22
01/02/2023	115.158	1,30%	20,00	19,68	20,44	20,25
31/01/2023	106.547	1,68%	19,74	19,69	20,10	19,99
30/01/2023	58.751	-1,65%	19,97	19,66	20,05	19,66
27/01/2023	50.403	1,11%	19,70	19,57	20,03	19,99
26/01/2023	52.307	-0,05%	19,89	19,43	20,16	19,77
25/01/2023	33.949	2,22%	19,17	19,095	19,85	19,78
24/01/2023	57.564	-0,41%	19,47	19,1001	19,53	19,35
23/01/2023	65.819	0,99%	19,20	19,22	19,68	19,43
20/01/2023	69.179	-0,26%	19,29	18,785	19,30	19,24
19/01/2023	60.312	-0,26%	19,36	19,22	19,645	19,29
18/01/2023	72.547	-0,41%	19,53	19,04	19,69	19,34
17/01/2023	60.492	0,10%	19,44	19,32	19,62	19,42
16/01/2023	81.078	-0,87%	19,19	18,70	19,51	19,40
13/01/2023	81.078	-0,87%	19,19	18,70	19,51	19,40
12/01/2023	46.996	0,72%	19,53	19,495	19,73	19,57
11/01/2023	53.087	2,21%	19,155	19,14	19,47	19,43
10/01/2023	63.155	1,60%	18,48	18,41	19,07	19,01
09/01/2023	74.569	-2,25%	19,05	18,485	19,145	18,71
06/01/2023	60.696	4,08%	18,65	18,545	19,22	19,14
05/01/2023	56.932	-1,82%	18,46	18,07	18,7899	18,39
04/01/2023	98.749	2,86%	18,65	18,37	19,075	18,73
03/01/2023	150.339	7,24%	17,44	17,18	18,275	18,21
02/01/2023	84.838	-0,76%	17,02	16,75	17,175	16,98
30/12/2022	84.838	-0,76%	17,02	16,75	17,175	16,98