Dick s Sporting Goods Inc (DKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	347.027	-0,15%	142,79	142,07	145,06	142,56
02/05/2023	434.329	0,72%	141,71	139,88	143,17	142,78
01/05/2023	555.079	-2,24%	144,985	139,97	145,69	141,76
28/04/2023	301.187	0,28%	144,32	143,12	145,315	145,01
27/04/2023	491.690	-0,40%	145,98	143,11	146,195	144,60
26/04/2023	552.710	-0,44%	146,25	144,92	147,58	145,18
25/04/2023	811.304	-2,36%	149,11	145,50	149,45	145,82
24/04/2023	622.425	0,30%	148,49	148,49	151,29	149,35
21/04/2023	485.380	1,83%	146,00	145,83	148,975	148,91
20/04/2023	613.616	1,49%	143,52	143,08	147,85	146,23
19/04/2023	561.568	1,07%	141,83	141,55	144,37	144,09
18/04/2023	565.757	1,68%	141,00	140,845	142,78	142,56
17/04/2023	746.696	0,55%	139,70	138,39	140,38	140,20
14/04/2023	582.592	1,12%	138,05	137,715	140,04	139,44
13/04/2023	517.173	0,16%	137,75	134,585	138,10	137,90
12/04/2023	575.662	-1,00%	138,54	137,12	139,62	137,68
11/04/2023	542.492	1,44%	138,93	138,20	140,475	139,07
10/04/2023	580.366	-0,61%	137,27	136,87	139,72	137,10
06/04/2023	541.512	-1,46%	139,04	135,90	139,24	137,94
05/04/2023	380.020	-2,13%	141,765	139,461	142,05	139,99
04/04/2023	673.740	-2,81%	145,68	142,665	146,71	143,04
03/04/2023	1.691.292	3,72%	141,84	141,50	147,27	147,17
31/03/2023	768.715	3,49%	137,435	137,04	141,939	141,89
30/03/2023	492.175	-0,80%	138,98	136,675	139,88	137,11
29/03/2023	729.575	0,75%	137,49	136,83	139,16	138,21
28/03/2023	682.635	1,62%	135,94	135,16	139,03	137,18
27/03/2023	808.579	-2,47%	138,02	133,29	138,453	135,00
24/03/2023	851.465	-1,02%	137,51	136,19	139,21	138,42
23/03/2023	752.141	-1,72%	143,42	137,48	144,38	139,84
22/03/2023	578.104	-2,97%	145,26	142,18	147,195	142,29
21/03/2023	533.012	2,01%	145,10	145,54	147,95	146,64
20/03/2023	570.499	-0,63%	146,39	143,175	146,65	143,75
17/03/2023	572.994	-1,38%	145,49	143,46	146,32	144,66
16/03/2023	867.871	0,67%	144,02	144,00	147,17	146,69
15/03/2023	687.870	-1,48%	146,57	144,17	147,93	146,71
14/03/2023	764.125	2,64%	147,50	144,20	151,125	148,92
13/03/2023	937.113	-0,81%	144,42	143,775	147,55	145,09
10/03/2023	887.265	-2,05%	149,35	145,50	150,2425	146,27
09/03/2023	989.097	-0,27%	150,38	149,26	152,6081	149,33
08/03/2023	1.478.027	2,00%	148,53	146,721	150,18	149,73
07/03/2023	3.837.924	11,09%	139,99	138,85	146,89	146,79
06/03/2023	1.043.502	0,02%	132,70	131,80	134,52	132,14
03/03/2023	735.184	2,01%	130,86	129,14	132,84	132,11
02/03/2023	386.185	0,64%	127,95	127,25	129,65	129,51
01/03/2023	380.921	0,05%	127,35	127,05	129,00	128,69
28/02/2023	537.777	-0,87%	126,56	126,43	131,11	128,63
27/02/2023	567.463	1,16%	129,74	128,27	131,53	129,76
24/02/2023	276.734	-1,30%	128,26	127,32	129,08	128,27
23/02/2023	424.239	0,50%	128,96	128,15	130,495	129,96
22/02/2023	449.072	-0,26%	130,58	129,10	133,13	129,31
21/02/2023	382.660	-0,39%	128,45	127,61	130,40	129,64
20/02/2023	255.703	0,11%	129,36	128,76	130,87	130,15
17/02/2023	255.703	0,11%	129,36	128,76	130,87	130,15
16/02/2023	325.817	-1,13%	129,655	129,3753	131,45	130,01
15/02/2023	377.936	1,60%	128,59	127,62	131,79	131,50
14/02/2023	366.673	-0,35%	128,85	128,02	130,98	129,43
13/02/2023	562.935	0,46%	129,15	127,58	130,505	129,88
10/02/2023	447.462	-0,39%	128,62	127,895	130,26	129,28
09/02/2023	505.969	-1,66%	133,11	129,77	133,34	129,79
08/02/2023	307.803	-1,74%	132,86	131,03	133,69	131,98
07/02/2023	260.861	-0,38%	134,45	131,75	134,67	134,32
06/02/2023	349.719	-0,68%	136,22	133,705	138,09	134,83
03/02/2023	429.626	2,17%	132,38	133,00	136,215	137,00
02/02/2023	527.106	-0,32%	135,735	132,72	136,66	134,09
01/02/2023	581.852	2,88%	130,42	130,44	134,865	134,52
31/01/2023	515.931	3,02%	128,40	126,45	130,79	130,76
30/01/2023	390.734	0,56%	126,00	125,94	129,025	126,93
27/01/2023	460.100	0,19%	125,97	125,53	127,29	126,23
26/01/2023	275.390	0,53%	126,39	123,51	126,78	125,99
25/01/2023	384.610	-0,15%	123,73	121,6701	125,485	125,33
24/01/2023	204.928	-0,39%	125,96	124,81	126,5525	125,52
23/01/2023	360.534	2,41%	124,00	123,84	126,075	126,01
20/01/2023	641.867	2,26%	120,35	119,44	124,095	123,05
19/01/2023	798.942	-3,31%	123,51	119,22	123,57	120,33
18/01/2023	515.591	-1,81%	126,45	123,065	127,63	124,45
17/01/2023	361.385	-1,49%	127,85	126,72	129,35	126,74
16/01/2023	427.225	0,04%	127,74	126,025	129,925	128,65
13/01/2023	427.225	0,04%	127,74	126,025	129,925	128,65
12/01/2023	683.603	0,92%	128,00	128,00	131,12	128,60
11/01/2023	381.351	-0,82%	129,20	126,76	129,77	127,43
10/01/2023	333.880	0,09%	128,21	127,05	129,34	128,48
09/01/2023	551.116	0,23%	127,70	127,05	130,19	128,37
06/01/2023	967.063	1,64%	125,90	125,85	129,62	127,09
05/01/2023	594.354	0,95%	122,67	122,18	125,08	125,04
04/01/2023	688.878	2,74%	121,28	121,18	125,06	123,87
03/01/2023	868.576	0,23%	120,65	118,57	123,25	120,57
02/01/2023	617.621	1,55%	118,15	116,92	120,58	120,29
30/12/2022	617.621	1,55%	118,15	116,92	120,58	120,29
29/12/2022	531.751	3,02%	115,81	115,35	119,04	118,45
28/12/2022	731.301	-2,77%	118,55	113,91	119,84	114,98
27/12/2022	1.089.630	6,45%	111,01	111,17	118,31	118,26
23/12/2022	177.171	0,80%	108,52	107,47	109,72	109,71
22/12/2022	577.736	-3,00%	110,58	106,51	110,7609	108,84
21/12/2022	732.311	3,17%	112,45	111,6843	114,26	112,21
20/12/2022	747.322	-1,33%	109,75	108,4401	110,66	108,76
19/12/2022	764.594	-1,42%	111,96	109,55	113,41	110,23
16/12/2022	683.996	-1,53%	112,41	111,11	113,61	111,82
15/12/2022	647.675	-2,93%	115,13	111,00	115,63	113,56
14/12/2022	640.501	1,87%	115,23	115,165	118,42	116,99
13/12/2022	1.117.250	-6,15%	124,525	114,51	125,09	114,84