Dick s Sporting Goods Inc (DKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
2.123.812 |
8,58%
|
125,5539
|
125,55
|
135,6675
|
133,94
|
| 21/09/2026 |
952.883 |
2,07%
|
122,18
|
120,151
|
124,06
|
123,63
|
| 18/09/2026 |
893.555 |
-2,09%
|
124,05
|
121,12
|
124,50
|
121,15
|
| 17/09/2026 |
954.652 |
0,26%
|
125,5494
|
123,17
|
126,06
|
123,92
|
| 16/09/2026 |
2.763.641 |
-0,03%
|
124,6486
|
122,76
|
126,18
|
123,65
|
| 15/09/2026 |
3.810.718 |
-5,39%
|
130,85
|
122,9444
|
131,42
|
123,72
|
| 14/09/2026 |
1.372.412 |
-3,10%
|
132,75
|
130,43
|
133,66
|
130,77
|
| 11/09/2026 |
1.069.481 |
2,38%
|
133,46
|
131,18
|
135,70
|
135,03
|
| 10/09/2026 |
1.041.235 |
-0,17%
|
132,90
|
128,83
|
134,50
|
131,89
|
| 09/09/2026 |
1.397.289 |
0,75%
|
131,95
|
129,125
|
134,52
|
133,36
|
| 08/09/2026 |
1.629.956 |
-5,02%
|
139,4988
|
131,82
|
139,4988
|
132,37
|
| 04/09/2026 |
968.613 |
-0,40%
|
139,30
|
138,08
|
141,22
|
139,15
|
| 03/09/2026 |
1.572.807 |
1,79%
|
137,83
|
133,37
|
140,35
|
139,77
|
| 02/09/2026 |
1.458.671 |
3,28%
|
133,50
|
132,01
|
138,06
|
137,34
|
| 01/09/2026 |
1.667.898 |
-1,63%
|
133,30
|
130,68
|
134,40
|
132,95
|
| 31/08/2026 |
2.146.320 |
-0,22%
|
136,858
|
134,07
|
138,65
|
135,10
|
| 28/08/2026 |
2.687.997 |
2,54%
|
132,4432
|
131,24
|
135,48
|
135,09
|
| 27/08/2026 |
3.491.747 |
1,84%
|
129,65
|
128,24
|
133,53
|
131,77
|
| 26/08/2026 |
8.209.753 |
4,23%
|
122,40
|
120,401
|
130,17
|
129,66
|
| 25/08/2026 |
23.845.210 |
-30,68%
|
142,9386
|
124,00
|
146,3799
|
124,31
|
| 24/08/2026 |
2.096.837 |
-2,03%
|
184,97
|
175,65
|
185,63
|
179,33
|
| 21/08/2026 |
1.148.072 |
2,17%
|
181,92
|
178,26
|
183,34
|
183,23
|
| 20/08/2026 |
2.307.103 |
-6,21%
|
187,95
|
176,07
|
188,86
|
179,34
|
| 19/08/2026 |
717.524 |
-0,17%
|
193,15
|
189,08
|
194,53
|
191,29
|
| 18/08/2026 |
602.483 |
-2,41%
|
198,4801
|
191,52
|
199,255
|
191,52
|
| 17/08/2026 |
875.951 |
-2,84%
|
202,2002
|
194,08
|
202,2002
|
196,30
|
| 14/08/2026 |
687.012 |
-0,14%
|
203,51
|
200,23
|
203,75
|
201,97
|
| 13/08/2026 |
564.502 |
-0,20%
|
203,88
|
200,01
|
204,00
|
202,26
|
| 12/08/2026 |
522.172 |
-1,07%
|
207,50
|
201,10
|
207,50
|
202,66
|
| 11/08/2026 |
804.375 |
-4,39%
|
213,00
|
204,40
|
213,00
|
205,03
|
| 10/08/2026 |
998.889 |
2,48%
|
213,00
|
209,615
|
216,02
|
214,10
|
| 07/08/2026 |
741.737 |
5,06%
|
201,00
|
197,90
|
209,345
|
208,89
|
| 06/08/2026 |
452.917 |
-0,70%
|
202,00
|
198,62
|
203,17
|
198,62
|
| 05/08/2026 |
705.987 |
-0,40%
|
201,50
|
197,785
|
202,6227
|
200,32
|
| 04/08/2026 |
637.163 |
-0,19%
|
199,50
|
198,00
|
203,56
|
200,74
|
| 03/08/2026 |
748.686 |
2,51%
|
198,18
|
194,00
|
203,35
|
200,82
|
| 31/07/2026 |
543.727 |
-2,00%
|
204,00
|
195,19
|
198,27
|
195,91
|
| 30/07/2026 |
806.392 |
-2,95%
|
207,00
|
198,81
|
207,00
|
199,91
|
| 29/07/2026 |
466.323 |
-2,43%
|
212,3188
|
205,43
|
213,68
|
205,99
|
| 28/07/2026 |
596.304 |
2,73%
|
207,60
|
205,28
|
211,4075
|
211,37
|
| 27/07/2026 |
486.038 |
-0,08%
|
208,00
|
203,74
|
208,00
|
205,60
|
| 24/07/2026 |
438.774 |
0,73%
|
200,00
|
200,00
|
207,405
|
206,04
|
| 23/07/2026 |
432.133 |
-2,66%
|
207,27
|
202,91
|
208,30
|
204,36
|
| 22/07/2026 |
340.869 |
0,83%
|
208,81
|
206,54
|
210,25
|
210,13
|
| 21/07/2026 |
469.466 |
-2,84%
|
218,15
|
207,30
|
218,15
|
208,41
|
| 20/07/2026 |
373.666 |
-1,41%
|
213,755
|
213,02
|
220,12
|
214,32
|
| 17/07/2026 |
452.628 |
0,22%
|
216,00
|
214,675
|
222,71
|
217,36
|
| 16/07/2026 |
653.116 |
3,94%
|
209,65
|
207,51
|
218,88
|
216,88
|
| 15/07/2026 |
611.622 |
-1,17%
|
214,00
|
206,235
|
214,52
|
208,89
|
| 14/07/2026 |
696.301 |
-2,16%
|
215,00
|
206,985
|
219,41
|
211,37
|
| 13/07/2026 |
650.935 |
-0,84%
|
217,96
|
214,8101
|
225,46
|
216,10
|
| 10/07/2026 |
338.466 |
0,30%
|
217,00
|
216,48
|
219,97
|
217,98
|
| 09/07/2026 |
504.317 |
0,97%
|
216,72
|
213,52
|
218,91
|
217,32
|
| 08/07/2026 |
665.729 |
-3,39%
|
219,85
|
211,69
|
219,85
|
215,21
|
| 07/07/2026 |
448.250 |
-2,70%
|
229,02
|
222,36
|
231,15
|
223,13
|
| 06/07/2026 |
445.553 |
-3,03%
|
239,00
|
226,08
|
239,00
|
229,02
|
| 02/07/2026 |
365.397 |
2,77%
|
233,00
|
227,50
|
236,38
|
236,18
|
| 01/07/2026 |
577.838 |
1,57%
|
226,81
|
226,27
|
232,34
|
229,76
|
| 30/06/2026 |
500.490 |
-2,38%
|
232,30
|
225,04
|
232,30
|
226,81
|
| 29/06/2026 |
593.821 |
-3,04%
|
239,17
|
228,0101
|
239,17
|
232,34
|
| 26/06/2026 |
804.705 |
1,10%
|
228,49
|
228,49
|
241,70
|
239,17
|
| 25/06/2026 |
541.896 |
0,21%
|
240,00
|
229,245
|
240,00
|
237,29
|
| 24/06/2026 |
747.469 |
0,14%
|
239,00
|
234,04
|
240,83
|
236,93
|
| 23/06/2026 |
358.415 |
-0,73%
|
236,1985
|
234,045
|
241,305
|
236,75
|
| 18/06/2026 |
473.479 |
3,57%
|
228,75
|
227,15
|
238,57
|
238,57
|
| 17/06/2026 |
483.516 |
-0,57%
|
229,42
|
223,12
|
231,85
|
224,83
|
| 16/06/2026 |
614.572 |
2,46%
|
221,50
|
219,76
|
230,00
|
225,89
|
| 15/06/2026 |
380.605 |
-0,39%
|
223,79
|
218,115
|
226,99
|
220,04
|
| 12/06/2026 |
352.941 |
-0,77%
|
223,95
|
217,61
|
225,00
|
220,99
|
| 11/06/2026 |
533.112 |
4,06%
|
215,66
|
212,69
|
224,17
|
222,70
|
| 10/06/2026 |
301.489 |
-2,12%
|
218,92
|
214,30
|
220,54
|
214,97
|
| 09/06/2026 |
652.094 |
2,88%
|
213,38
|
213,38
|
224,385
|
219,58
|
| 08/06/2026 |
440.197 |
-0,60%
|
214,50
|
212,45
|
216,50
|
213,38
|
| 05/06/2026 |
563.278 |
-1,24%
|
217,54
|
211,745
|
217,54
|
214,83
|
| 04/06/2026 |
498.411 |
-2,93%
|
224,00
|
215,945
|
227,87
|
217,60
|
| 03/06/2026 |
459.571 |
4,48%
|
214,01
|
214,01
|
224,74
|
224,17
|
| 02/06/2026 |
445.142 |
-1,21%
|
217,51
|
214,08
|
218,2999
|
214,74
|
| 01/06/2026 |
846.854 |
-4,66%
|
227,55
|
213,1432
|
227,55
|
216,96
|
| 29/05/2026 |
660.959 |
0,55%
|
211,714
|
211,714
|
232,83
|
227,57
|
| 28/05/2026 |
969.807 |
3,24%
|
223,21
|
216,78
|
230,31
|
226,31
|
| 27/05/2026 |
1.558.193 |
-5,97%
|
228,60
|
216,735
|
233,40
|
219,21
|
| 26/05/2026 |
1.366.839 |
0,82%
|
232,9145
|
227,80
|
237,35
|
233,13
|
| 22/05/2026 |
653.008 |
4,29%
|
226,10
|
224,44
|
231,465
|
231,24
|
| 21/05/2026 |
524.919 |
1,19%
|
219,13
|
215,89
|
224,66
|
221,73
|
| 20/05/2026 |
606.134 |
3,58%
|
213,30
|
209,4489
|
221,59
|
219,13
|
| 19/05/2026 |
428.577 |
0,65%
|
209,70
|
206,74
|
214,715
|
211,55
|
| 18/05/2026 |
606.198 |
-2,79%
|
219,00
|
208,13
|
219,00
|
210,45
|
| 15/05/2026 |
247.899 |
-2,43%
|
217,52
|
214,41
|
220,305
|
216,48
|
| 14/05/2026 |
663.041 |
3,19%
|
214,62
|
214,17
|
223,77
|
221,46
|
| 13/05/2026 |
360.047 |
-2,19%
|
217,89
|
212,14
|
219,29
|
214,62
|
| 12/05/2026 |
484.195 |
-0,49%
|
222,14
|
212,93
|
222,14
|
219,42
|
| 11/05/2026 |
486.493 |
-2,46%
|
224,65
|
219,41
|
224,65
|
220,25
|
| 08/05/2026 |
324.554 |
1,67%
|
222,43
|
221,04
|
227,22
|
225,81
|
| 07/05/2026 |
363.095 |
-1,81%
|
231,00
|
219,72
|
231,00
|
222,20
|
| 06/05/2026 |
539.940 |
5,03%
|
219,49
|
219,49
|
227,27
|
226,50
|
| 05/05/2026 |
405.235 |
-0,82%
|
217,76
|
213,34
|
219,31
|
215,49
|
| 04/05/2026 |
473.247 |
-3,25%
|
224,60
|
216,60
|
224,60
|
217,27
|
| 01/05/2026 |
480.842 |
-1,01%
|
226,92
|
224,58
|
228,555
|
224,62
|
| 30/04/2026 |
521.991 |
3,13%
|
218,52
|
218,52
|
227,03
|
226,92
|
| 29/04/2026 |
454.130 |
-2,80%
|
225,89
|
219,90
|
227,32
|
220,00
|
