BiG | O banco que entende os seus valores.

Deluxe Corporation (DLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	171.651	4,18%	15,175	14,62	15,47	15,46
23/04/2025	81.669	0,54%	14,305	14,265	15,27	14,84
22/04/2025	166.585	3,80%	14,36	14,02	14,81	14,76
21/04/2025	139.534	-2,27%	14,31	14,02	14,46	14,22
17/04/2025	125.118	-0,27%	14,705	14,24	15,00	14,55
16/04/2025	123.306	-0,27%	14,70	14,24	15,02	14,59
15/04/2025	109.903	-0,54%	14,70	14,57	14,87	14,63
14/04/2025	121.393	0,68%	14,71	14,31	14,875	14,71
11/04/2025	220.568	2,22%	14,32	13,94	14,61	14,61
10/04/2025	263.921	-5,99%	14,795	13,97	14,80	14,29
09/04/2025	277.449	7,41%	14,99	13,7033	15,28	15,20
08/04/2025	191.118	-4,98%	14,99	14,01	15,29	14,18
07/04/2025	371.675	-0,60%	14,81	14,10	15,36	14,86
04/04/2025	312.380	-1,58%	14,95	14,20	15,11	14,95
03/04/2025	216.303	-6,52%	15,67	15,0703	15,675	15,19
02/04/2025	80.257	2,46%	15,76	15,62	16,31	16,25
01/04/2025	94.785	0,25%	15,66	15,50	15,89	15,86
31/03/2025	101.823	-0,38%	16,26	15,655	15,895	15,81
28/03/2025	133.789	-3,23%	16,26	15,68	16,3838	15,87
27/03/2025	161.564	2,64%	15,95	15,87	16,47	16,40
26/03/2025	82.958	1,08%	15,95	15,87	16,11	15,97
25/03/2025	85.353	-2,11%	16,13	15,76	16,202	15,80
24/03/2025	84.211	0,75%	16,24	16,05	16,2524	16,14
21/03/2025	112.580	-1,29%	16,05	15,86	16,1398	16,02
20/03/2025	129.307	0,00%	16,06	16,06	16,545	16,23
19/03/2025	119.324	2,14%	16,025	15,93	16,33	16,23
18/03/2025	160.058	-1,19%	15,94	15,76	16,08	15,89
17/03/2025	137.261	1,26%	15,75	15,81	16,1767	16,04
14/03/2025	125.382	1,41%	15,75	15,75	16,00	15,84
13/03/2025	136.964	-0,06%	15,66	15,415	15,88	15,62
12/03/2025	216.176	-1,33%	15,885	15,39	15,95	15,63
11/03/2025	202.358	-2,58%	16,28	15,61	16,4589	15,84
10/03/2025	280.213	-0,43%	16,275	16,15	16,77	16,26
07/03/2025	163.921	2,44%	16,05	15,82	16,399	16,36
06/03/2025	172.279	2,50%	15,45	15,50	16,045	15,97
05/03/2025	210.242	0,97%	15,58	15,33	15,65	15,58
04/03/2025	352.750	-2,40%	15,70	15,13	15,725	15,43
03/03/2025	223.772	-4,13%	16,275	15,7398	16,59	15,81
28/02/2025	180.436	1,48%	16,275	16,25	16,66	16,46
27/02/2025	196.058	-0,43%	16,22	16,02	16,3981	16,22
26/02/2025	228.028	-1,81%	16,65	16,18	16,76	16,29
25/02/2025	236.969	-1,54%	16,93	16,53	17,1066	16,59
24/02/2025	167.818	-1,00%	17,57	16,85	17,195	16,85
21/02/2025	246.345	-1,84%	17,57	17,01	17,6445	17,02
20/02/2025	218.494	-2,86%	17,80	17,35	17,96	17,35
19/02/2025	278.540	-0,67%	17,87	17,585	18,0997	17,86
18/02/2025	223.161	-3,44%	18,58	17,96	18,74	17,98
17/02/2025	0	1,56%	18,58	18,62	19,04	18,62
14/02/2025	160.447	1,56%	18,58	18,67	19,04	18,92
13/02/2025	170.983	1,36%	18,58	18,25	18,64	18,63
12/02/2025	198.168	-0,97%	18,26	17,94	18,49	18,38
11/02/2025	181.166	-2,37%	18,84	18,45	19,00	18,56
10/02/2025	202.308	0,74%	23,015	18,94	19,2199	19,01
07/02/2025	405.125	-5,74%	23,015	18,38	21,55	18,87
06/02/2025	590.499	-11,34%	23,015	18,59	23,055	20,02
05/02/2025	160.346	-1,23%	23,015	22,29	23,12	22,58
04/02/2025	191.754	0,22%	23,355	22,57	23,08	22,86
03/02/2025	90.958	-1,64%	23,355	22,515	23,2199	22,81
31/01/2025	101.880	-0,98%	23,355	23,055	23,68	23,19
30/01/2025	94.861	2,36%	23,19	23,135	23,86	23,42
29/01/2025	82.356	-0,74%	23,14	22,6001	23,26	22,88
28/01/2025	115.036	1,27%	22,725	22,63	23,212	23,05
27/01/2025	134.620	2,99%	22,195	22,04	22,81	22,76
24/01/2025	57.582	-0,45%	22,01	22,00	22,365	22,10
23/01/2025	97.768	-0,54%	22,215	22,09	22,36	22,20
22/01/2025	108.368	-2,32%	22,73	22,055	22,73	22,32
21/01/2025	81.117	1,51%	22,52	22,39	22,94	22,85
20/01/2025	0	0,67%	22,52	22,39	22,66	22,51
17/01/2025	62.674	0,67%	22,52	22,39	22,66	22,49
16/01/2025	50.567	-0,89%	22,635	22,325	22,66	22,36
15/01/2025	73.477	2,17%	22,635	22,34	22,56	22,56
14/01/2025	71.845	2,41%	21,87	21,82	22,145	22,08
13/01/2025	87.399	1,65%	21,66	21,1475	21,56	21,56
10/01/2025	99.696	-3,55%	21,66	21,1475	21,77	21,21
09/01/2025	83.249	-1,30%	22,75	21,7084	22,045	21,99
08/01/2025	73.070	-1,30%	22,75	21,7084	22,82	21,99
07/01/2025	97.103	-1,02%	22,75	22,09	22,82	22,28
06/01/2025	98.511	-0,71%	22,81	22,501	22,89	22,51
03/01/2025	68.442	0,89%	22,475	22,33	22,73	22,67
02/01/2025	67.513	-0,53%	22,815	22,23	22,94	22,47
31/12/2024	0	-0,79%	23,00	22,56	23,015	22,59
30/12/2024	91.210	1,47%	22,235	22,09	22,96	22,59
27/12/2024	51.325	-2,39%	22,98	22,25	23,075	22,44
26/12/2024	51.310	1,64%	22,33	22,41	23,04	22,99
24/12/2024	0	2,78%	22,15	22,06	22,65	22,62
23/12/2024	92.020	0,36%	22,11	22,0143	22,42	22,32
20/12/2024	111.169	-0,75%	22,25	22,0317	22,87	22,24
19/12/2024	137.042	2,28%	22,25	22,00	22,63	22,40
18/12/2024	0	-5,89%	23,455	21,735	23,43	21,90
17/12/2024	94.559	-1,32%	23,125	23,17	23,55	23,27
16/12/2024	87.206	1,12%	23,125	23,14	23,79	23,58
13/12/2024	100.352	-1,93%	23,40	22,94	23,61	23,32
12/12/2024	125.929	-0,38%	23,63	23,6275	24,30	23,78
11/12/2024	82.470	1,23%	23,54	23,545	23,9899	23,87
10/12/2024	66.902	0,17%	23,54	23,25	23,77	23,58
09/12/2024	61.491	0,99%	23,48	23,315	23,7216	23,54
06/12/2024	59.430	-0,17%	23,435	23,04	23,43	23,29
05/12/2024	86.043	-1,48%	23,85	23,31	23,78	23,33
04/12/2024	86.476	1,15%	23,345	23,261	23,68	23,68
03/12/2024	63.896	-1,43%	23,38	23,05	23,645	23,41