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 >
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
01/10/2024	109.815	%	19,24	18,95	19,405	19,15
30/09/2024	48.411	%	19,14	19,10	19,43	19,49
27/09/2024	83.289	%	19,20	19,0623	19,30	19,17
26/09/2024	80.219	%	19,20	19,0623	19,30	19,18
25/09/2024	63.120	%	19,36	18,885	19,4004	18,94
24/09/2024	53.814	%	19,63	19,47	19,695	19,49
23/09/2024	99.042	%	19,41	19,38	19,68	19,50
20/09/2024	118.804	%	19,82	19,84	20,39	20,09
19/09/2024	67.560	%	20,13	19,66	20,48	19,81
18/09/2024	101.851	%	19,86	19,73	20,29	20,06
17/09/2024	98.275	%	20,11	19,73	20,29	19,73
16/09/2024	85.307	%	19,51	19,67	20,07	20,05
13/09/2024	150.694	%	19,51	18,975	19,54	19,15
12/09/2024	171.334	%	19,05	18,50	19,105	18,93
11/09/2024	75.989	%	18,90	18,845	19,16	19,15
10/09/2024	74.046	%	18,91	18,845	19,16	19,15
09/09/2024	109.202	%	19,06	18,84	19,215	18,84
06/09/2024	73.196	%	19,81	19,08	19,85	19,11
05/09/2024	72.839	%	19,95	19,70	20,145	19,71
04/09/2024	165.954	%	19,79	19,67	20,475	19,98
03/09/2024	156.893	%	20,56	19,72	20,475	19,71
30/08/2024	65.743	%	20,56	20,35	20,6699	20,59
29/08/2024	94.354	%	20,36	20,27	20,65	20,38
28/08/2024	93.591	%	20,35	20,27	20,65	20,38
27/08/2024	97.311	%	20,35	20,33	20,83	20,50
26/08/2024	83.844	%	19,63	20,33	20,83	20,50
23/08/2024	63.799	%	19,63	19,38	20,60	20,41
22/08/2024	65.459	%	19,63	19,51	19,81	19,60
21/08/2024	90.910	%	19,70	19,53	19,815	19,74
20/08/2024	88.298	%	19,88	19,53	19,815	19,65
19/08/2024	87.750	%	19,88	19,743	19,985	19,89
16/08/2024	79.937	%	19,89	19,8899	20,26	20,04
15/08/2024	89.125	%	19,86	19,70	20,33	19,93
14/08/2024	74.967	%	19,20	18,86	19,305	19,27
13/08/2024	108.502	%	19,20	18,83	19,25	19,22
12/08/2024	105.699	%	19,21	18,715	19,13	18,99
09/08/2024	71.195	%	19,22	19,00	19,28	19,09
08/08/2024	97.994	%	19,55	19,20	19,59	19,24
07/08/2024	119.566	%	19,31	19,23	19,7999	19,59
06/08/2024	189.947	%	19,31	19,23	20,08	20,00
05/08/2024	189.863	%	19,355	19,23	20,08	19,53
02/08/2024	149.549	%	21,00	20,6001	21,12	20,65
01/08/2024	285.659	%	24,29	21,132	24,60	21,86
31/07/2024	107.505	%	24,21	23,97	24,48	24,0796
30/07/2024	140.982	%	24,33	23,89	24,51	24,1606
29/07/2024	128.636	%	24,455	23,89	24,51	24,16
26/07/2024	132.762	%	24,50	24,01	24,5599	24,1861
25/07/2024	88.967	%	23,96	23,90	24,65	23,94
24/07/2024	82.694	%	23,80	23,90	24,65	23,94
23/07/2024	110.505	%	23,80	23,72	24,60	24,59
22/07/2024	82.608	%	23,33	23,22	24,14	24,01
19/07/2024	46.618	%	23,77	23,371	23,90	23,40
18/07/2024	110.738	%	24,18	23,77	24,545	23,87
17/07/2024	124.693	%	23,64	23,29	24,179	24,13
16/07/2024	128.499	%	23,10	22,38	23,05	22,80
15/07/2024	123.382	%	22,52	22,38	23,05	22,80
12/07/2024	91.648	%	21,85	21,81	22,37	22,14