Dick s Sporting Goods Inc (DKS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
642.860 |
-2,16%
|
210,26
|
208,5443
|
215,74
|
209,99
|
| 10/07/2025 |
683.128 |
2,05%
|
207,855
|
207,09
|
215,74
|
214,63
|
| 09/07/2025 |
617.769 |
1,27%
|
205,945
|
203,8001
|
211,16
|
210,31
|
| 08/07/2025 |
468.256 |
0,35%
|
205,645
|
203,665
|
208,59
|
207,67
|
| 07/07/2025 |
563.068 |
0,34%
|
204,01
|
200,00
|
207,79
|
206,94
|
| 04/07/2025 |
338.707 |
-0,21%
|
207,08
|
204,08
|
208,59
|
206,23
|
| 03/07/2025 |
338.560 |
0,76%
|
205,91
|
202,36
|
210,00
|
206,21
|
| 02/07/2025 |
920.650 |
0,30%
|
198,57
|
198,04
|
209,73
|
206,44
|
| 01/07/2025 |
915.988 |
4,11%
|
203,40
|
197,11
|
209,73
|
205,94
|
| 30/06/2025 |
863.095 |
-2,47%
|
205,83
|
197,11
|
205,83
|
197,81
|
| 27/06/2025 |
2.061.964 |
3,61%
|
186,70
|
186,69
|
206,575
|
202,82
|
| 26/06/2025 |
1.458.401 |
5,51%
|
178,30
|
177,15
|
197,50
|
195,88
|
| 25/06/2025 |
1.072.655 |
4,15%
|
177,60
|
175,75
|
187,06
|
185,66
|
| 24/06/2025 |
417.143 |
1,41%
|
177,0112
|
170,725
|
178,70
|
178,27
|
| 23/06/2025 |
503.698 |
1,31%
|
172,02
|
170,725
|
176,65
|
175,79
|
| 20/06/2025 |
650.061 |
-0,49%
|
175,51
|
172,07
|
176,45
|
173,52
|
| 18/06/2025 |
756.804 |
-0,35%
|
175,37
|
173,15
|
178,87
|
174,23
|
| 17/06/2025 |
528.080 |
-2,12%
|
179,38
|
174,78
|
181,59
|
174,84
|
| 16/06/2025 |
668.144 |
1,07%
|
177,89
|
177,89
|
181,59
|
178,63
|
| 13/06/2025 |
763.544 |
-3,51%
|
183,55
|
174,83
|
185,05
|
176,74
|
| 12/06/2025 |
631.055 |
-0,22%
|
184,34
|
181,95
|
188,3147
|
183,1775
|
| 11/06/2025 |
758.387 |
1,09%
|
183,30
|
181,76
|
188,3147
|
184,80
|
| 10/06/2025 |
452.479 |
0,24%
|
182,315
|
180,095
|
184,18
|
182,80
|
| 09/06/2025 |
657.705 |
0,89%
|
178,10
|
178,10
|
184,095
|
182,36
|
| 06/06/2025 |
407.206 |
0,98%
|
177,38
|
176,7157
|
181,79
|
180,75
|
| 05/06/2025 |
568.392 |
1,32%
|
177,995
|
176,01
|
180,54
|
179,00
|
| 04/06/2025 |
642.573 |
-0,62%
|
176,80
|
175,0466
|
180,33
|
176,67
|
| 03/06/2025 |
594.665 |
0,73%
|
178,03
|
173,84
|
178,48
|
177,77
|
| 02/06/2025 |
926.994 |
-1,60%
|
179,00
|
173,84
|
179,34
|
176,48
|
| 30/05/2025 |
781.754 |
-1,03%
|
178,71
|
175,7793
|
181,25
|
179,34
|
| 29/05/2025 |
1.251.546 |
2,31%
|
185,04
|
174,00
|
185,942
|
181,21
|
| 28/05/2025 |
2.534.911 |
1,67%
|
169,99
|
169,00
|
185,942
|
177,12
|
| 27/05/2025 |
1.033.182 |
4,19%
|
170,30
|
169,05
|
174,22
|
174,22
|
| 23/05/2025 |
956.931 |
-3,01%
|
174,58
|
167,03
|
175,00
|
167,22
|
| 22/05/2025 |
1.085.750 |
-2,00%
|
180,72
|
171,19
|
181,59
|
172,40
|
| 21/05/2025 |
1.228.455 |
-3,91%
|
184,025
|
175,17
|
186,77
|
175,92
|
| 20/05/2025 |
960.372 |
0,14%
|
180,38
|
179,83
|
186,77
|
183,07
|
| 19/05/2025 |
1.282.689 |
-0,65%
|
182,76
|
179,83
|
184,83
|
182,83
|
| 16/05/2025 |
2.302.343 |
2,78%
|
182,78
|
175,3401
|
187,503
|
184,02
|
| 15/05/2025 |
6.540.983 |
-14,58%
|
186,1499
|
175,3401
|
212,0825
|
179,05
|
| 14/05/2025 |
325.401 |
-1,15%
|
212,39
|
208,775
|
216,0575
|
209,61
|
| 13/05/2025 |
521.272 |
-0,18%
|
211,30
|
207,12
|
224,64
|
212,04
|
| 12/05/2025 |
1.372.812 |
11,29%
|
205,20
|
201,00
|
224,64
|
212,42
|
| 09/05/2025 |
537.968 |
-0,21%
|
190,13
|
188,97
|
192,76
|
190,88
|
| 08/05/2025 |
546.880 |
1,55%
|
187,80
|
187,38
|
194,99
|
191,29
|
| 07/05/2025 |
537.477 |
1,05%
|
187,02
|
181,1287
|
191,46
|
188,37
|
| 06/05/2025 |
356.621 |
-1,77%
|
192,88
|
185,88
|
193,7975
|
186,42
|
| 05/05/2025 |
402.923 |
-2,07%
|
192,69
|
189,545
|
193,9598
|
189,77
|
| 02/05/2025 |
433.065 |
3,43%
|
188,77
|
186,18
|
196,61
|
193,78
|
| 01/05/2025 |
419.818 |
-0,21%
|
186,875
|
183,31
|
190,62
|
187,35
|
| 30/04/2025 |
457.688 |
-2,22%
|
189,93
|
183,31
|
192,725
|
187,74
|
| 29/04/2025 |
313.828 |
1,13%
|
188,85
|
187,31
|
193,40
|
192,01
|
| 28/04/2025 |
628.249 |
1,12%
|
188,00
|
188,00
|
193,40
|
189,87
|
| 25/04/2025 |
290.673 |
-0,92%
|
183,95
|
181,98
|
190,89
|
187,77
|
| 24/04/2025 |
399.183 |
2,81%
|
188,295
|
181,98
|
199,15
|
189,51
|
