Deluxe Corporation (DLX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	68.912	3,89%	16,70	16,635	17,24	17,11
28/12/2022	91.965	-4,13%	17,235	16,39	17,26	16,47
27/12/2022	72.075	0,88%	16,99	16,87	17,26	17,18
23/12/2022	9.970	0,59%	16,86	16,77	17,01	16,94
22/12/2022	73.651	-1,75%	16,85	16,48	16,895	16,84
21/12/2022	84.658	3,63%	16,82	16,84	17,33	17,14
20/12/2022	93.848	-2,36%	16,81	16,50	17,01	16,54
19/12/2022	76.279	3,42%	16,56	16,51	17,09	16,94
16/12/2022	131.924	-2,50%	16,63	16,26	16,98	16,38
15/12/2022	71.066	-5,41%	17,365	16,76	17,51	16,80
14/12/2022	92.459	1,08%	17,50	17,525	18,07	17,76
13/12/2022	109.679	0,57%	18,04	17,53	18,74	17,57
12/12/2022	102.509	1,51%	16,97	16,71	17,60	17,47
09/12/2022	92.891	-3,96%	17,66	17,19	17,87	17,21
08/12/2022	68.887	0,73%	17,82	17,79	18,275	17,92
07/12/2022	99.583	-5,82%	18,835	17,72	18,89	17,79
06/12/2022	537.210	-0,32%	19,00	18,82	19,41	18,89
05/12/2022	311.647	-0,26%	18,91	18,76	19,15	18,95
02/12/2022	353.690	-1,35%	18,96	18,8364	19,185	19,01
01/12/2022	364.148	-0,36%	19,19	19,17	19,68	19,27
30/11/2022	259.023	2,33%	18,68	18,495	19,42	19,34
29/11/2022	140.756	0,96%	18,60	18,58	18,96	18,90
28/11/2022	238.544	-0,69%	18,96	18,5501	19,10	18,70
25/11/2022	104.692	0,16%	18,96	18,82	19,095	18,83
24/11/2022	107.394	-0,69%	18,87	18,695	18,95	18,80
23/11/2022	107.394	-0,69%	18,87	18,695	18,95	18,80
22/11/2022	304.787	0,32%	18,945	18,745	19,20	18,93
21/11/2022	285.557	0,43%	18,73	18,6247	18,98	18,87
18/11/2022	283.036	-0,64%	19,25	18,72	19,39	18,79
17/11/2022	504.849	-0,36%	18,92	18,5883	19,32	19,21
16/11/2022	230.219	-3,50%	19,67	19,15	19,75	19,28
15/11/2022	331.773	0,81%	19,99	19,88	20,165	19,93
14/11/2022	86.284	-2,47%	20,07	19,62	20,24	19,77
11/11/2022	115.156	2,32%	19,79	19,69	20,71	20,27
10/11/2022	85.654	5,65%	19,60	19,505	20,09	19,81
09/11/2022	54.258	-3,84%	19,275	18,5726	19,22	18,76
08/11/2022	177.411	1,56%	19,26	18,59	19,52	19,51
07/11/2022	78.126	0,74%	19,31	18,693	19,38	19,19
04/11/2022	66.868	3,81%	18,59	18,395	19,48	19,06
03/11/2022	134.914	4,14%	18,22	17,72	18,66	18,36
02/11/2022	90.700	-4,96%	18,39	17,62	18,57	17,63
01/11/2022	89.166	0,93%	18,585	18,46	18,83	18,55
31/10/2022	90.797	1,10%	17,91	17,84	18,66	18,38
28/10/2022	87.836	4,01%	17,74	17,5709	18,37	18,18
27/10/2022	78.070	2,10%	17,44	17,31	17,91	17,48
26/10/2022	110.090	0,94%	17,03	16,79	17,765	17,12
25/10/2022	122.548	5,41%	16,16	15,925	17,02	16,96
24/10/2022	119.390	1,45%	16,10	15,78	16,32	16,09
21/10/2022	88.133	2,13%	15,50	15,298	15,89	15,82
20/10/2022	67.907	-5,21%	16,44	15,46	16,475	15,47
19/10/2022	55.572	-2,51%	16,61	16,02	16,75	16,32
18/10/2022	82.947	1,89%	16,63	16,5985	16,93	16,69
17/10/2022	113.406	3,54%	16,21	16,245	16,52	16,38
14/10/2022	132.927	-4,06%	16,47	15,71	16,68	15,82
13/10/2022	157.259	1,92%	16,41	15,7525	16,77	16,49
12/10/2022	48.760	-2,53%	16,41	16,15	16,46	16,18
11/10/2022	58.442	0,18%	16,28	16,2304	16,73	16,60
10/10/2022	92.678	0,00%	16,60	16,133	16,86	16,57
07/10/2022	180.988	-3,78%	17,01	16,26	17,03	16,57
06/10/2022	71.934	-3,42%	17,695	16,97	17,695	17,23
05/10/2022	80.596	-0,06%	17,40	17,31	17,92	17,84
04/10/2022	182.075	5,43%	17,27	17,27	18,14	17,85
03/10/2022	131.921	1,68%	16,9325	16,14	17,10	16,929
30/09/2022	112.754	-3,70%	17,385	16,47	17,47	16,65
29/09/2022	138.480	-1,70%	17,385	17,015	17,62	17,32
28/09/2022	119.550	1,56%	17,37	17,36	18,02	17,62
27/09/2022	139.145	-2,25%	17,10	17,20	18,17	17,35
26/09/2022	190.772	4,41%	17,10	17,025	17,90	17,75
23/09/2022	254.680	-1,96%	17,17	16,78	17,72	17,00
22/09/2022	77.665	-1,65%	17,545	17,23	17,575	17,34
21/09/2022	124.450	0,86%	17,57	17,25	17,905	17,63
20/09/2022	83.769	-2,84%	17,84	17,45	17,75	17,48
19/09/2022	96.990	0,84%	17,80	17,72	18,10	17,99
16/09/2022	87.283	0,00%	17,53	17,45	17,96	17,84
15/09/2022	90.239	1,65%	17,49	17,50	18,03	17,84
14/09/2022	95.245	-6,00%	18,58	17,407	18,675	17,55
13/09/2022	70.369	-4,84%	19,24	18,44	19,455	18,67
12/09/2022	57.733	3,37%	19,43	19,09	19,64	19,62
09/09/2022	57.605	4,46%	18,42	18,385	19,03	18,98
08/09/2022	75.596	-1,25%	18,14	17,91	18,30	18,17
07/09/2022	118.368	0,58%	18,22	17,49	18,48	18,3955
06/09/2022	516.570	0,55%	18,29	18,01	18,805	18,29
05/09/2022	158.088	-5,26%	19,30	18,10	19,415	18,19
02/09/2022	158.088	-5,26%	19,30	18,10	19,415	18,19
01/09/2022	160.483	-0,21%	19,16	19,05	19,468	19,20
31/08/2022	147.816	-3,02%	20,00	19,175	20,00	19,24
30/08/2022	170.473	-0,80%	19,95	19,70	20,195	19,84
29/08/2022	93.987	-1,72%	20,10	19,925	20,27	20,00
26/08/2022	95.973	-3,19%	21,14	20,17	21,25	20,35
25/08/2022	94.545	-0,14%	21,10	20,85	21,50	21,02
24/08/2022	65.161	-3,84%	21,73	21,04	21,77	21,06
23/08/2022	80.492	0,55%	21,765	21,73	22,00	21,90
22/08/2022	62.631	-3,84%	22,19	21,67	22,45	21,78
19/08/2022	47.263	-3,45%	23,17	22,5214	23,2653	22,65
18/08/2022	82.765	2,86%	22,93	23,06	23,8527	23,76
17/08/2022	75.980	-2,86%	23,48	22,95	23,5306	23,10
16/08/2022	76.935	1,97%	23,37	23,00	23,875	23,80
15/08/2022	64.380	0,26%	23,04	22,815	23,35	23,34
12/08/2022	64.373	1,17%	23,17	22,77	23,31	23,28
11/08/2022	78.720	0,17%	23,17	22,87	23,3468	23,01