Dick s Sporting Goods Inc (DKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	0	-2,42%	215,59	213,36	220,8937	214,81
28/06/2024	671.857	-2,42%	215,59	213,36	220,8937	214,81
27/06/2024	375.215	-2,68%	224,01	219,59	227,63	220,14
26/06/2024	335.068	0,57%	224,24	223,3338	227,63	226,20
25/06/2024	431.907	-2,11%	228,80	224,93	230,17	224,93
24/06/2024	395.087	0,20%	228,80	228,01	231,4299	229,78
21/06/2024	451.038	-0,08%	228,75	225,76	230,58	229,33
20/06/2024	658.176	0,81%	224,48	225,83	234,47	229,51
19/06/2024	374.751	0,86%	224,48	223,70	228,33	227,57
18/06/2024	340.663	0,94%	224,48	223,70	228,33	227,76
17/06/2024	799.846	4,33%	217,775	217,80	230,01	225,64
14/06/2024	333.247	-1,38%	217,10	214,85	218,29	216,28
13/06/2024	384.664	-0,69%	221,33	218,3301	223,4295	220,40
12/06/2024	375.398	1,38%	220,91	219,90	224,73	221,92
11/06/2024	378.217	1,24%	216,68	212,4701	219,00	218,90
10/06/2024	609.573	-1,29%	216,68	212,10	218,92	216,22
07/06/2024	637.534	3,19%	217,85	211,5164	219,31	219,05
06/06/2024	419.196	-2,23%	217,85	210,93	218,595	212,28
05/06/2024	382.425	-1,54%	220,55	214,59	220,55	217,17
04/06/2024	655.430	-0,80%	220,77	216,225	221,035	220,57
03/06/2024	601.798	-2,32%	225,10	220,05	229,4083	222,35
31/05/2024	820.811	1,55%	225,10	219,57	227,68	227,64
30/05/2024	1.286.744	-0,83%	212,30	220,53	228,50	224,16
29/05/2024	2.920.893	15,91%	212,30	212,30	229,56	226,03
28/05/2024	1.203.340	2,65%	192,24	191,4475	195,78	195,00
27/05/2024	0	1,81%	187,84	187,73	191,26	189,97
24/05/2024	453.625	1,81%	187,84	187,73	191,26	189,97
23/05/2024	469.967	1,56%	188,00	185,385	188,04	186,60
22/05/2024	561.456	-2,53%	188,00	182,84	188,17	183,74
21/05/2024	587.582	-2,69%	193,75	187,90	194,16	188,51
20/05/2024	458.653	-0,42%	195,325	193,40	196,68	193,73
17/05/2024	478.754	-1,21%	200,40	192,38	200,8975	194,54
16/05/2024	375.364	-2,07%	200,40	196,87	200,8975	196,92
15/05/2024	333.044	0,23%	196,86	198,39	201,955	200,95
14/05/2024	428.408	3,18%	196,86	193,93	200,57	200,49
13/05/2024	308.777	-0,91%	197,27	193,93	200,22	194,31
10/05/2024	526.107	-0,97%	198,55	194,43	199,38	196,09
09/05/2024	488.417	0,94%	196,28	196,15	200,4691	198,00
08/05/2024	721.281	-3,22%	200,78	194,83	200,88	196,15
07/05/2024	294.803	-1,44%	205,48	202,59	207,45	202,68
06/05/2024	409.658	1,43%	203,79	203,36	207,49	205,64
03/05/2024	380.024	1,78%	202,46	201,07	203,83	202,74
02/05/2024	279.206	0,54%	200,02	197,49	200,51	199,19
01/05/2024	524.408	-1,40%	201,515	198,01	201,665	198,12
30/04/2024	298.686	-2,27%	203,86	200,12	204,83	200,94
29/04/2024	452.660	-0,73%	207,605	203,30	208,39	205,61
26/04/2024	299.857	1,43%	204,84	204,14	207,63	207,12
25/04/2024	274.970	-0,62%	201,96	200,425	204,24	204,21
24/04/2024	259.974	-0,30%	206,06	203,545	207,41	205,48
23/04/2024	469.804	3,74%	201,12	200,165	206,44	206,09
22/04/2024	343.118	1,84%	196,80	195,44	199,75	198,67
19/04/2024	357.016	-0,07%	195,03	192,23	196,88	195,08
18/04/2024	353.616	-0,87%	200,05	195,13	198,51	195,22
17/04/2024	409.460	-0,89%	200,05	196,78	201,055	196,93
16/04/2024	373.604	0,09%	198,80	197,88	200,78	198,70
15/04/2024	452.189	-2,27%	204,88	198,135	206,52	198,53
12/04/2024	362.753	-2,08%	204,88	201,53	205,74	203,13
11/04/2024	297.735	0,50%	206,43	204,18	208,09	207,44
10/04/2024	349.354	-0,23%	207,845	202,03	206,61	206,41
09/04/2024	482.898	-0,32%	207,845	203,5502	207,86	206,89
08/04/2024	660.912	-0,58%	208,87	206,65	210,29	207,55
05/04/2024	867.622	-0,01%	210,54	208,44	212,94	208,75
04/04/2024	729.630	-1,15%	216,65	208,32	214,24	208,76
03/04/2024	791.647	-2,68%	216,65	210,86	216,63	211,19
02/04/2024	637.479	-2,18%	220,22	216,93	221,13	217,01
01/04/2024	590.907	-1,34%	222,62	221,695	225,79	221,85
28/03/2024	371.225	1,02%	220,89	221,20	224,93	224,86
27/03/2024	522.457	2,37%	221,42	220,2675	223,45	222,59
26/03/2024	643.535	-0,71%	221,42	218,321	222,78	218,54
25/03/2024	672.620	-0,52%	222,05	220,08	224,59	220,10
22/03/2024	546.883	-1,53%	218,54	218,2687	222,52	221,24
21/03/2024	753.303	2,44%	218,75	215,93	224,72	224,67
20/03/2024	625.597	2,02%	216,27	215,04	219,62	219,31
19/03/2024	466.928	0,90%	211,51	212,09	216,275	214,96
18/03/2024	627.299	0,74%	211,51	208,5489	213,86	213,04
15/03/2024	1.472.244	-2,46%	215,67	209,94	217,95	211,48
14/03/2024	3.708.762	15,47%	209,67	208,94	222,895	216,81
13/03/2024	980.777	3,02%	183,11	183,0527	189,72	187,76
12/03/2024	690.438	0,98%	181,22	180,80	184,69	182,25
11/03/2024	455.626	-0,35%	180,795	178,21	181,38	180,48
08/03/2024	737.460	-0,58%	183,27	180,31	183,88	181,11
07/03/2024	409.408	0,88%	182,32	181,055	184,38	182,17
06/03/2024	1.003.502	-0,17%	179,51	178,85	190,115	180,58
05/03/2024	442.709	0,65%	179,51	179,10	183,335	180,89
04/03/2024	753.035	-0,84%	178,77	177,71	180,905	179,72
01/03/2024	370.729	1,88%	178,77	178,235	181,23	181,24
29/02/2024	393.472	0,24%	178,055	176,34	178,46	177,89
28/02/2024	265.654	0,21%	176,17	176,43	178,245	177,47
27/02/2024	365.292	0,90%	176,31	175,31	177,71	177,10
26/02/2024	425.811	1,65%	173,04	172,59	176,76	175,52
23/02/2024	414.345	2,24%	168,98	168,95	173,33	172,67
22/02/2024	510.629	1,68%	166,41	165,75	169,1855	168,88
21/02/2024	504.359	-0,22%	166,41	165,395	168,185	166,09
20/02/2024	518.214	-1,60%	169,00	165,32	168,52	166,45
19/02/2024	336.574	-0,61%	169,00	168,39	170,665	169,15
16/02/2024	336.574	-0,61%	169,00	168,39	170,665	169,15
15/02/2024	471.310	1,95%	166,88	167,91	170,5347	170,18
14/02/2024	428.953	0,84%	166,88	164,32	168,30	166,93
13/02/2024	369.369	-0,54%	160,60	160,421	166,65	165,54
12/02/2024	449.807	2,63%	159,76	164,00	167,05	166,43