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 >
12/12/2022	816.979	2,61%	119,66	117,79	122,39	122,37
09/12/2022	857.460	-2,17%	120,06	117,16	122,575	119,26
08/12/2022	931.338	3,29%	118,99	118,19	123,145	121,90
07/12/2022	780.099	1,66%	114,98	114,96	119,715	118,50
06/12/2022	3.942.687	1,16%	116,06	113,07	117,05	116,57
05/12/2022	3.034.420	-3,31%	117,74	114,33	118,14	115,23
02/12/2022	2.175.394	1,42%	116,51	116,095	119,185	119,18
01/12/2022	2.919.703	-1,73%	120,48	114,87	120,95	117,51
30/11/2022	2.073.337	1,27%	119,06	117,50	119,83	119,58
29/11/2022	2.586.568	-0,76%	118,11	115,59	119,52	118,08
28/11/2022	3.022.092	-2,27%	118,23	118,08	122,50	118,925
25/11/2022	2.145.804	2,70%	118,23	117,79	122,155	122,1899
24/11/2022	3.688.109	1,04%	118,35	115,51	119,68	118,98
23/11/2022	3.688.109	1,04%	118,35	115,51	119,68	118,98
22/11/2022	13.153.297	10,12%	108,89	105,34	118,24	117,76
21/11/2022	6.782.074	-1,97%	108,89	105,275	108,89	106,94
18/11/2022	5.392.775	6,52%	98,61	105,50	109,47	109,09
17/11/2022	5.259.346	3,41%	98,61	98,01	103,15	102,41
16/11/2022	6.372.829	-7,55%	107,54	98,14	102,43	99,03
15/11/2022	3.238.145	2,22%	107,54	106,88	110,48	107,305
14/11/2022	980.154	-3,22%	107,54	104,78	108,77	104,97
11/11/2022	883.088	-2,34%	111,21	107,20	111,6985	108,46
10/11/2022	895.432	8,70%	107,58	107,12	112,83	111,06
09/11/2022	853.463	-0,83%	110,47	101,78	105,99	102,45
08/11/2022	940.569	-4,36%	110,47	101,90	108,94	103,31
07/11/2022	429.148	-1,83%	110,47	107,09	110,94	108,09
04/11/2022	599.663	-2,31%	116,18	108,60	114,63	110,05
03/11/2022	385.002	1,19%	116,18	108,90	113,19	112,65
02/11/2022	584.910	-3,74%	116,18	111,21	116,51	111,33
01/11/2022	809.349	1,67%	116,18	113,99	118,00	115,66
31/10/2022	505.856	-2,13%	116,18	113,72	116,67	113,76
28/10/2022	791.841	4,66%	110,70	108,78	116,595	116,24
27/10/2022	700.649	-0,77%	113,01	110,57	113,82	111,07
26/10/2022	480.862	-2,61%	114,45	111,89	115,72	111,93
25/10/2022	695.346	0,53%	110,26	114,66	118,079	114,93
24/10/2022	848.942	3,99%	110,26	109,635	114,88	114,32
21/10/2022	953.317	1,29%	107,84	105,27	110,28	109,94
20/10/2022	817.716	-0,52%	110,67	107,705	114,15	108,54
19/10/2022	443.785	-2,26%	110,67	108,26	111,07	109,11
18/10/2022	536.422	1,33%	110,67	109,92	114,70	111,70
17/10/2022	565.707	0,25%	110,67	109,45	112,215	110,23
14/10/2022	519.589	-2,07%	110,67	109,695	114,31	109,96
13/10/2022	701.688	0,49%	110,67	105,90	113,6991	112,28
12/10/2022	555.077	1,26%	110,67	108,80	113,72	111,73
11/10/2022	619.621	0,64%	109,64	105,00	113,54	110,34
10/10/2022	661.516	-0,45%	114,00	107,02	114,00	109,64
07/10/2022	539.054	-1,75%	110,30	109,13	111,98	110,14
06/10/2022	624.229	0,37%	109,00	109,00	113,6301	112,08
05/10/2022	768.797	1,46%	107,92	107,4201	112,90	111,67
04/10/2022	1.112.139	0,22%	112,28	107,70	113,39	110,06
03/10/2022	1.243.892	5,10%	105,25	105,25	110,87	109,98
30/09/2022	3.136.818	-7,36%	111,00	99,8101	108,63	104,64
29/09/2022	1.023.705	-3,30%	111,00	112,585	116,74	112,885
28/09/2022	1.134.370	5,58%	111,00	110,73	117,51	116,74
27/09/2022	1.649.552	7,22%	104,29	107,28	111,52	109,6223
26/09/2022	545.167	-2,13%	104,29	102,095	105,80	102,24
23/09/2022	505.123	-1,94%	104,83	102,92	105,675	104,46
22/09/2022	601.405	-1,76%	108,68	105,50	108,50	106,53
21/09/2022	527.407	-2,86%	112,15	108,455	113,20	108,44
20/09/2022	373.974	-2,13%	112,77	109,50	113,045	111,63
19/09/2022	661.643	2,17%	111,19	110,9638	114,17	114,06
16/09/2022	705.704	-2,35%	112,85	110,56	112,85	111,64
15/09/2022	883.309	-0,30%	114,73	113,55	117,00	114,33
14/09/2022	473.290	0,69%	114,37	112,14	115,09	114,67
13/09/2022	622.082	-3,30%	114,87	112,475	115,01	113,88
12/09/2022	599.057	1,04%	117,80	116,758	119,81	117,77
09/09/2022	809.507	2,87%	113,34	112,49	116,69	116,529
08/09/2022	589.919	2,27%	109,605	108,99	113,39	113,39
07/09/2022	885.154	5,29%	105,26	105,51	111,78	111,36
06/09/2022	790.047	-2,27%	109,015	104,66	109,94	105,77
05/09/2022	564.387	-0,53%	109,785	107,04	110,75	108,23
02/09/2022	564.387	-0,53%	109,785	107,04	110,75	108,23
01/09/2022	641.353	2,29%	108,16	104,52	109,045	108,81
31/08/2022	552.869	-1,84%	108,16	104,36	108,36	106,37
30/08/2022	808.521	1,69%	108,065	107,10	109,50	108,36
29/08/2022	469.134	-0,17%	109,86	104,87	108,145	106,56
26/08/2022	522.132	-3,16%	109,86	105,9076	110,07	106,74
25/08/2022	663.850	2,00%	110,50	107,63	111,21	110,22
24/08/2022	1.110.628	-2,82%	110,50	107,22	111,48	108,01
23/08/2022	3.034.919	0,70%	113,41	108,78	115,49	111,14
22/08/2022	1.437.182	-0,61%	113,00	108,0401	111,29	110,37
19/08/2022	617.136	-1,26%	113,00	110,51	113,00	111,05
18/08/2022	463.125	0,19%	110,75	110,57	112,615	112,47
17/08/2022	939.942	-0,52%	110,75	110,195	113,62	112,26
16/08/2022	1.096.059	5,12%	108,50	108,44	115,50	112,925
15/08/2022	428.851	0,18%	106,00	106,05	108,23	107,43
12/08/2022	397.659	2,03%	106,00	105,17	107,36	107,24
11/08/2022	647.087	3,08%	103,74	103,455	106,62	105,11
10/08/2022	778.161	3,95%	100,83	100,63	103,00	101,97
09/08/2022	530.281	-3,50%	100,83	97,27	100,885	98,10
08/08/2022	737.825	4,21%	98,43	98,375	103,43	101,66
05/08/2022	519.911	0,74%	95,79	95,3176	99,06	97,55
04/08/2022	374.118	-0,77%	97,35	96,48	98,59	96,83
03/08/2022	728.505	4,33%	93,77	93,655	98,19	97,58
02/08/2022	516.024	-2,68%	95,11	93,51	95,575	93,53
01/08/2022	529.834	2,69%	93,15	92,15	96,59	96,11
29/07/2022	482.387	0,26%	93,15	92,04	94,04	93,59
28/07/2022	540.592	2,19%	91,15	89,86	93,58	93,35
27/07/2022	400.671	1,68%	89,64	88,36	91,85	91,35
26/07/2022	726.661	-3,85%	89,64	88,51	90,78	89,87