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 >
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
02/12/2024	100.311	2,59%	23,30	22,95	23,91	23,77
29/11/2024	41.924	-0,43%	23,33	23,13	23,5827	23,17
28/11/2024	93.513	-1,44%	23,91	23,073	23,945	23,27
27/11/2024	90.159	-1,44%	23,495	23,07	23,99	23,27
26/11/2024	129.220	0,77%	23,55	23,25	23,78	23,61
25/11/2024	109.074	0,77%	22,68	22,68	23,775	23,43
22/11/2024	82.520	1,31%	22,59	22,02	23,45	23,25
21/11/2024	125.420	2,00%	22,715	22,15	22,96	22,95
20/11/2024	85.699	-1,14%	22,73	21,70	23,11	22,50
19/11/2024	144.036	-1,51%	23,165	22,59	23,60	22,76
18/11/2024	130.970	0,86%	24,37	23,00	24,37	23,11
15/11/2024	84.744	-0,56%	24,01	23,00	24,064	23,21
14/11/2024	137.217	-3,23%	23,90	23,0108	24,45	23,34
13/11/2024	95.203	1,77%	24,04	23,513	24,45	24,12
12/11/2024	98.087	-1,90%	23,67	23,39	24,37	23,70
11/11/2024	172.873	3,60%	23,80	23,39	24,38	24,16
08/11/2024	162.501	2,96%	21,14	21,14	23,40	23,32
07/11/2024	268.957	9,42%	19,88	19,85	23,215	22,65
06/11/2024	160.607	8,32%	18,75	18,7446	20,88	20,70
05/11/2024	118.773	%	18,75	18,785	19,12	19,11
04/11/2024	69.815	%	18,80	18,77	19,11	18,78
01/11/2024	74.545	%	18,97	18,6916	19,07	18,87
31/10/2024	56.015	%	19,40	18,76	19,24	18,76
30/10/2024	66.029	%	19,40	18,93	19,22	19,22
29/10/2024	71.489	%	19,01	18,785	19,28	19,20
25/10/2024	53.779	%	19,05	18,70	18,96	19,24
24/10/2024	64.255	%	19,15	18,65	19,20	19,29
23/10/2024	75.099	%	19,15	18,94	19,315	19,04
22/10/2024	73.465	%	19,005	18,94	19,315	19,14
21/10/2024	89.912	%	19,30	18,9693	19,48	18,98
18/10/2024	80.631	%	19,53	19,445	19,81	19,80
17/10/2024	78.541	%	19,53	19,445	19,81	19,80
16/10/2024	93.662	%	19,635	19,38	19,81	19,69
15/10/2024	48.722	%	19,16	19,04	19,241	18,70
14/10/2024	48.104	%	19,08	19,04	19,241	19,11
11/10/2024	42.227	%	18,73	18,48	19,275	19,27
10/10/2024	69.473	%	18,72	18,48	18,82	18,76
09/10/2024	78.774	%	19,015	18,97	19,215	19,32
08/10/2024	75.872	%	19,23	18,97	19,215	18,97
07/10/2024	58.677	%	19,21	19,0564	19,31	19,28
04/10/2024	82.579	%	19,01	18,51	18,79	19,55
03/10/2024	90.674	%	18,66	18,82	19,2599	18,88
02/10/2024	89.072	%	19,14	18,82	19,2599	18,88