Saltar para o conteúdo principal Login

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 > >>
02/12/2025 963.702 0,59% 209,00 208,10 213,665 209,42
01/12/2025 1.338.696 0,70% 205,00 203,725 213,73 208,19
28/11/2025 1.078.609 -0,68% 209,00 202,07 209,00 206,57
26/11/2025 1.843.637 0,33% 207,73 203,57 211,87 207,41
25/11/2025 4.219.814 0,20% 199,15 197,18 215,74 206,73
24/11/2025 1.400.801 -1,03% 213,00 206,00 213,00 206,31
21/11/2025 721.110 3,00% 205,49 202,66 212,58 208,45
20/11/2025 649.554 -2,14% 210,00 202,49 211,125 202,61
19/11/2025 495.454 -1,50% 210,39 205,1901 212,61 207,04
18/11/2025 489.560 0,60% 207,00 206,75 212,21 210,18
17/11/2025 689.749 -3,48% 214,56 207,63 214,93 208,98
14/11/2025 432.999 -1,70% 220,10 214,37 220,46 216,35
13/11/2025 432.951 -1,24% 223,97 218,845 225,25 220,10
12/11/2025 728.007 2,23% 221,05 220,77 226,50 222,86
11/11/2025 392.115 -0,74% 217,54 217,54 221,38 217,99
10/11/2025 324.745 0,23% 221,11 217,385 224,11 219,62
07/11/2025 423.485 1,07% 213,30 213,30 220,47 219,11
06/11/2025 553.198 -0,93% 220,2831 213,46 220,2831 216,72
05/11/2025 599.742 1,28% 216,18 215,3612 226,40 218,98
04/11/2025 394.563 -0,68% 215,50 214,60 218,13 216,18
03/11/2025 566.756 -1,65% 222,00 216,7037 224,77 217,80
31/10/2025 678.236 0,21% 220,76 215,44 221,80 221,45
30/10/2025 556.166 -2,05% 225,58 218,10 225,615 220,76
29/10/2025 501.037 -1,87% 229,87 224,635 232,775 225,58
28/10/2025 494.572 0,26% 229,27 226,45 233,77 229,87
27/10/2025 426.610 1,73% 225,38 225,38 234,87 229,27
24/10/2025 323.686 -1,09% 230,18 224,62 231,9879 225,38
23/10/2025 367.615 -0,15% 228,65 226,745 232,35 227,87
22/10/2025 451.536 0,21% 228,47 225,4215 228,80 228,20
21/10/2025 242.668 0,86% 225,79 224,245 229,32 227,72
20/10/2025 334.658 -1,34% 228,85 224,50 232,24 225,79
17/10/2025 384.506 -0,66% 228,99 226,60 232,94 228,86
16/10/2025 491.849 -1,64% 234,20 229,20 234,235 230,37
15/10/2025 340.900 1,77% 233,05 230,275 236,21 234,20
14/10/2025 624.991 0,22% 225,5809 223,40 233,30 230,26
13/10/2025 904.628 8,57% 217,83 216,17 231,30 229,71
10/10/2025 729.762 -5,41% 224,9997 211,11 225,50 211,58
09/10/2025 552.717 -1,46% 227,64 222,2218 228,28 223,82
08/10/2025 517.142 0,98% 225,50 224,285 229,21 227,14
07/10/2025 438.715 -2,18% 228,92 223,7633 230,15 224,93
06/10/2025 356.604 -0,64% 232,79 226,46 232,79 229,93
03/10/2025 548.897 0,44% 231,32 229,888 237,3134 231,41
02/10/2025 503.135 -1,05% 233,6501 228,62 233,92 230,40
01/10/2025 769.369 4,78% 222,23 222,23 233,879 232,84
30/09/2025 448.232 1,14% 219,88 216,015 222,52 222,22
29/09/2025 1.031.055 -3,65% 229,01 217,70 229,01 219,88
26/09/2025 683.410 1,37% 223,93 222,93 229,62 228,27
25/09/2025 590.742 -2,09% 225,0101 224,98 229,79 225,23
24/09/2025 412.869 0,68% 229,58 228,66 234,29 230,24
23/09/2025 845.960 4,32% 221,50 220,90 230,41 228,70
22/09/2025 761.841 -1,07% 221,60 216,3457 223,00 219,24
19/09/2025 547.090 -2,14% 227,0801 221,33 227,0801 221,95
18/09/2025 575.501 2,04% 224,75 222,29 228,44 227,21
17/09/2025 456.485 0,23% 223,70 221,32 228,52 222,80
16/09/2025 907.578 -1,56% 226,10 220,21 226,10 222,66
15/09/2025 567.686 1,94% 223,00 220,545 226,71 226,10
12/09/2025 809.992 -3,45% 229,75 221,21 229,75 221,50
11/09/2025 859.016 1,72% 228,80 225,29 231,105 229,7175
10/09/2025 828.301 2,86% 221,00 219,55 228,32 227,07
09/09/2025 960.896 -1,55% 228,50 219,11 228,60 220,27
08/09/2025 1.271.522 1,18% 221,25 220,855 228,61 223,83
05/09/2025 1.199.990 -0,36% 221,98 219,33 223,415 221,24
04/09/2025 1.703.709 5,63% 210,20 209,3422 222,81 222,03
03/09/2025 1.129.753 0,44% 209,27 208,535 213,64 210,20
02/09/2025 980.296 -1,66% 210,00 205,90 211,9999 209,27
29/08/2025 1.942.664 -1,06% 214,80 208,42 216,36 212,80
28/08/2025 2.605.585 -4,69% 220,50 211,10 232,2438 215,08
27/08/2025 1.561.307 -0,35% 227,00 224,81 230,755 226,01
26/08/2025 1.919.227 -0,47% 225,00 223,89 230,685 226,81
25/08/2025 1.126.861 0,12% 227,63 225,80 228,79 227,84
22/08/2025 796.336 1,88% 223,41 222,965 228,39 227,63
21/08/2025 542.885 0,23% 220,1683 218,4001 223,58 223,41
20/08/2025 640.937 -2,05% 221,50 220,88 227,78 222,89
19/08/2025 996.050 1,88% 227,51 224,84 229,39 227,57
18/08/2025 616.293 -0,26% 220,60 220,60 225,63 223,39
15/08/2025 474.607 0,52% 223,50 221,36 224,26 223,97
14/08/2025 465.070 -1,40% 225,06 219,40 225,06 222,81
13/08/2025 592.532 1,69% 223,41 220,59 226,775 225,97
12/08/2025 1.195.420 4,88% 214,01 214,01 224,1088 222,21
11/08/2025 435.952 0,30% 213,21 210,03 213,37 211,88
08/08/2025 459.404 -1,81% 216,20 210,53 216,20 211,24
07/08/2025 476.211 -0,78% 219,99 212,81 219,99 215,14
06/08/2025 473.705 2,17% 212,22 211,63 216,91 216,83
05/08/2025 365.962 1,30% 212,00 208,1712 212,72 212,22
04/08/2025 267.672 1,24% 210,90 206,91 210,90 209,50
01/08/2025 648.900 -2,24% 207,01 202,965 211,51 206,77
31/07/2025 461.507 -0,75% 213,50 210,55 213,60 211,51
30/07/2025 405.821 -0,77% 214,79 212,235 216,58 213,09
29/07/2025 418.862 -1,14% 218,29 214,64 220,89 214,79
28/07/2025 491.477 1,06% 219,10 216,93 220,89 219,49
25/07/2025 394.574 2,51% 216,50 211,68 217,23 217,19
24/07/2025 407.710 -2,27% 216,80 211,70 218,17 211,87
23/07/2025 555.734 1,01% 217,05 213,38 218,69 216,79
22/07/2025 482.433 -0,38% 210,85 210,00 218,69 214,63
21/07/2025 980.991 2,84% 210,30 210,30 218,02 215,44
18/07/2025 572.896 0,14% 203,04 202,39 210,935 209,49
17/07/2025 730.563 3,65% 207,06 201,67 210,73 209,19
16/07/2025 771.282 -2,11% 206,61 201,67 210,73 201,83
15/07/2025 671.413 -1,37% 209,255 205,29 211,6065 206,17
14/07/2025 683.744 -0,54% 209,88 205,29 209,88 208,85

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco