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 > >>
20/09/2023	552.671	-0,66%	113,02	111,6525	113,45	111,88
19/09/2023	787.254	2,03%	110,50	110,27	113,03	112,62
18/09/2023	839.389	-2,25%	112,62	109,865	112,91	110,38
15/09/2023	852.074	-1,07%	110,355	112,23	114,085	112,92
14/09/2023	708.145	3,88%	110,355	109,92	114,58	114,14
13/09/2023	479.178	0,24%	111,49	110,43	112,61	110,88
12/09/2023	524.048	-0,15%	111,18	110,50	111,99	110,62
11/09/2023	625.774	-0,55%	110,54	110,72	113,992	110,79
08/09/2023	545.131	0,31%	110,54	110,18	112,565	111,40
07/09/2023	904.178	-0,66%	111,40	109,3344	111,49	111,06
06/09/2023	781.196	-0,21%	115,76	110,62	112,54	111,80
05/09/2023	942.761	-3,96%	115,76	111,99	116,16	112,04
04/09/2023	564.608	0,28%	116,86	115,51	117,465	116,66
01/09/2023	564.608	0,28%	116,86	115,51	117,465	116,66
31/08/2023	834.753	1,36%	115,80	115,395	118,80	116,34
30/08/2023	870.289	-0,51%	115,45	114,19	116,89	114,78
29/08/2023	1.105.881	-0,67%	116,46	113,41	117,23	115,37
28/08/2023	1.254.305	4,01%	113,21	112,50	116,375	116,15
25/08/2023	1.624.017	-1,00%	114,50	111,61	116,384	112,42
24/08/2023	1.976.166	1,70%	108,65	110,77	114,41	113,04
23/08/2023	3.788.074	-0,35%	108,65	106,11	111,288	111,1401
22/08/2023	10.724.016	-24,14%	147,55	110,06	117,99	111,54
21/08/2023	1.092.414	0,29%	147,55	145,885	149,73	147,04
18/08/2023	629.232	1,61%	147,565	143,80	147,28	146,62
17/08/2023	550.953	-1,52%	149,17	143,80	149,225	144,30
16/08/2023	430.720	-1,18%	149,17	146,42	150,79	146,52
15/08/2023	724.369	2,28%	142,41	144,30	148,85	148,27
14/08/2023	536.298	3,05%	142,41	142,226	145,52	144,97
11/08/2023	647.317	-2,81%	143,80	139,80	144,55	140,68
10/08/2023	581.025	-0,39%	146,04	144,73	148,73	144,75
09/08/2023	322.760	-0,14%	145,67	144,47	146,74	145,31
08/08/2023	445.731	-0,22%	145,05	143,87	147,35	145,52
07/08/2023	477.960	0,61%	145,19	144,73	146,844	145,84
04/08/2023	455.115	-0,18%	145,85	144,28	146,895	144,95
03/08/2023	831.418	4,36%	140,05	140,10	145,46	145,21
02/08/2023	461.300	-0,82%	139,47	138,64	141,10	139,14
01/08/2023	494.044	-0,50%	141,05	139,26	142,13	140,29
31/07/2023	584.158	4,24%	135,655	135,655	141,14	141,00
28/07/2023	354.361	0,84%	135,42	134,10	136,86	135,27
27/07/2023	409.351	1,51%	132,345	132,39	136,765	134,15
26/07/2023	404.126	0,87%	131,02	130,68	133,085	132,15
25/07/2023	355.782	0,03%	131,625	130,76	132,20	131,01
24/07/2023	372.993	-0,40%	131,625	130,59	132,61	130,97
21/07/2023	500.100	-0,27%	135,27	129,45	132,52	131,49
20/07/2023	442.792	-2,67%	134,23	131,4525	135,28	131,85
19/07/2023	363.498	1,32%	134,23	132,635	135,89	135,47
18/07/2023	489.480	0,02%	133,41	132,79	135,42	133,70
17/07/2023	458.360	-0,93%	134,64	132,89	135,17	133,68
14/07/2023	441.015	-2,15%	139,89	134,62	138,68	134,93
13/07/2023	416.247	-0,93%	139,89	137,08	140,10	137,89
12/07/2023	511.727	1,10%	139,085	137,705	140,48	139,19
11/07/2023	508.043	1,93%	135,74	134,71	137,99	137,68
10/07/2023	501.291	3,38%	129,55	130,655	135,09	135,08
07/07/2023	417.786	1,34%	129,55	129,26	131,61	130,66
06/07/2023	397.303	-1,85%	129,66	128,72	130,90	128,93
05/07/2023	662.304	-0,38%	133,47	130,24	131,685	131,36
04/07/2023	331.986	-0,08%	133,47	131,05	132,99	132,08
03/07/2023	331.985	-0,25%	133,47	131,05	132,99	131,86
30/06/2023	949.118	-0,71%	133,47	129,35	133,47	132,19
29/06/2023	702.259	-2,03%	137,865	132,50	138,00	133,14
28/06/2023	602.353	-1,43%	137,865	134,41	137,865	135,90
27/06/2023	626.385	1,65%	135,02	134,185	138,335	137,87
26/06/2023	424.488	0,79%	134,805	134,77	137,60	135,63
23/06/2023	419.072	-0,72%	136,77	134,32	136,19	134,57
22/06/2023	354.226	-0,69%	136,77	134,79	137,38	135,55
21/06/2023	371.577	0,67%	135,14	135,20	136,78	136,49
20/06/2023	400.847	0,36%	135,14	133,365	135,81	135,58
19/06/2023	544.959	0,02%	134,76	133,03	135,39	135,10
16/06/2023	544.959	0,02%	134,76	133,03	135,39	135,10
15/06/2023	428.815	0,80%	134,62	132,01	135,19	135,07
14/06/2023	463.470	-0,01%	136,60	134,26	135,9299	135,00
13/06/2023	604.015	-0,29%	136,60	134,95	137,59	135,01
12/06/2023	482.040	-0,24%	136,21	134,16	136,24	135,40
09/06/2023	371.616	0,56%	135,80	134,605	136,38	135,72
08/06/2023	516.747	-0,33%	134,77	133,4375	135,94	134,97
07/06/2023	790.899	0,70%	126,01	134,205	138,73	135,41
06/06/2023	887.460	5,45%	126,01	126,00	134,83	134,47
05/06/2023	521.214	-0,69%	128,28	127,425	129,82	127,52
02/06/2023	572.024	1,73%	127,47	127,73	129,2225	128,41
01/06/2023	617.460	-1,00%	127,665	125,95	128,48	126,23
31/05/2023	1.073.772	1,59%	121,85	126,125	128,73	127,40
30/05/2023	1.073.772	1,59%	121,85	126,125	128,73	127,40
29/05/2023	1.020.685	2,49%	121,85	121,885	126,33	125,41
26/05/2023	1.020.685	2,49%	121,85	121,885	126,33	125,41
25/05/2023	974.976	-1,20%	123,95	121,59	124,44	122,36
24/05/2023	1.178.738	-1,06%	125,16	123,245	128,285	123,26
23/05/2023	2.448.072	-1,44%	127,38	123,62	130,39	124,58
22/05/2023	1.730.966	-0,21%	127,38	125,05	128,29	126,40
19/05/2023	2.068.627	-6,80%	129,40	126,29	129,72	126,67
18/05/2023	491.717	0,33%	135,44	133,36	136,42	135,91
17/05/2023	837.938	3,07%	139,62	132,19	136,065	135,46
16/05/2023	1.121.705	-4,81%	139,62	131,18	136,14	131,42
15/05/2023	979.216	-1,39%	139,62	137,06	139,37	138,06
12/05/2023	692.302	0,48%	142,23	139,195	142,95	140,00
11/05/2023	556.104	-0,24%	140,05	138,045	140,625	139,33
10/05/2023	442.528	-0,99%	142,97	138,06	143,14	139,66
09/05/2023	341.576	0,01%	139,91	139,19	141,718	141,05
08/05/2023	375.317	-0,40%	141,76	139,93	141,805	141,04
05/05/2023	331.985	0,49%	141,60	139,55	142,26	141,60
04/05/2023	331.258	-1,16%	142,585	139,97	142,585	140,91