Dillards Inc Class A (DDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,67%	431,48	427,2105	439,79	437,38
17/05/2024	49.068	0,67%	431,48	427,2105	439,79	437,38
16/05/2024	73.850	-4,70%	453,945	435,39	460,22	434,45
15/05/2024	62.046	-0,70%	458,71	446,3155	459,44	455,56
14/05/2024	76.543	2,74%	451,00	443,91	458,825	458,75
13/05/2024	45.685	5,56%	434,41	434,11	448,405	446,52
10/05/2024	38.317	-0,05%	425,20	420,7206	430,86	423,01
09/05/2024	50.572	-0,05%	421,34	416,45	425,915	423,24
08/05/2024	53.930	-2,52%	428,01	414,72	457,3799	423,47
07/05/2024	97.963	-3,15%	453,78	434,26	457,3799	434,43
06/05/2024	73.665	3,35%	436,40	437,96	448,89	448,55
03/05/2024	34.685	0,63%	443,94	429,80	441,31	434,00
02/05/2024	25.362	1,97%	429,83	425,78	434,60	431,30
01/05/2024	43.786	-3,43%	435,51	421,585	436,31	422,97
30/04/2024	46.179	-2,32%	445,03	433,97	446,805	437,99
29/04/2024	36.839	-0,13%	447,60	444,23	456,45	448,40
26/04/2024	30.632	0,80%	449,79	439,01	452,51	448,97
25/04/2024	37.123	-0,86%	441,50	435,79	446,895	445,43
24/04/2024	49.580	1,16%	444,94	439,3275	449,46	449,27
23/04/2024	56.323	6,45%	416,50	419,5645	448,10	444,10
22/04/2024	34.186	2,15%	410,17	408,84	419,35	417,21
19/04/2024	41.533	1,65%	406,60	403,97	411,69	408,43
18/04/2024	43.750	-1,40%	406,25	401,265	412,33	401,81
17/04/2024	49.387	-1,66%	403,49	406,155	416,25	407,52
16/04/2024	55.762	3,05%	415,49	398,82	416,37	414,38
15/04/2024	49.528	-2,07%	415,49	397,17	416,20	402,11
12/04/2024	38.282	-2,55%	424,12	405,50	418,66	410,59
11/04/2024	49.325	0,11%	417,95	412,89	426,39	421,32
10/04/2024	49.558	-0,60%	417,95	410,05	421,185	420,86
09/04/2024	53.500	-3,90%	437,40	421,155	441,43	423,39
08/04/2024	42.804	3,31%	428,26	428,46	442,41	440,57
05/04/2024	50.271	2,43%	433,36	417,87	428,59	426,45
04/04/2024	43.182	-2,98%	433,36	415,395	431,53	416,33
03/04/2024	43.756	-4,37%	447,70	429,83	453,15	429,13
02/04/2024	44.443	-5,64%	462,245	443,97	457,64	448,72
01/04/2024	49.621	0,83%	472,90	466,71	476,05	475,54
28/03/2024	44.382	2,97%	460,00	459,335	473,38	471,64
27/03/2024	50.676	3,71%	448,13	443,63	459,94	458,05
26/03/2024	33.630	0,15%	448,78	442,20	448,8867	441,93
25/03/2024	33.851	-1,33%	450,00	440,675	450,10	441,27
22/03/2024	40.983	-1,97%	454,99	444,91	452,69	447,21
21/03/2024	33.042	3,76%	440,83	442,3601	458,80	456,19
20/03/2024	33.577	0,84%	433,71	429,43	441,50	439,66
19/03/2024	39.889	2,36%	428,60	426,6694	438,58	436,02
18/03/2024	32.474	-0,23%	428,60	419,651	429,92	425,95
15/03/2024	63.372	-2,59%	435,145	424,07	442,425	426,91
14/03/2024	70.749	-0,99%	439,00	435,30	444,24	438,24
13/03/2024	49.386	4,40%	407,00	425,7259	442,03	442,63
12/03/2024	59.536	4,10%	407,00	399,58	424,02	423,98
11/03/2024	39.227	0,45%	400,00	399,58	408,33	407,29
08/03/2024	52.950	2,14%	400,00	396,66	407,135	405,47
07/03/2024	60.004	0,48%	405,79	394,445	409,0814	396,98
06/03/2024	64.802	-2,88%	407,355	392,8321	404,605	395,10
05/03/2024	58.847	-1,63%	411,45	404,83	413,48	406,80
04/03/2024	56.405	0,48%	411,45	409,565	422,24	413,52
01/03/2024	53.107	-0,77%	416,355	409,565	416,90	411,54
29/02/2024	61.276	-0,64%	425,28	403,485	422,82	414,73
28/02/2024	65.832	-4,20%	428,60	417,11	431,475	417,41
27/02/2024	81.510	0,48%	428,24	433,48	447,2999	435,73
26/02/2024	49.716	0,77%	428,24	426,34	436,96	433,63
23/02/2024	29.221	0,22%	427,73	427,37	433,60	430,33
22/02/2024	48.873	1,88%	427,60	422,735	434,50	429,37
21/02/2024	57.931	-0,95%	427,60	420,33	434,42	421,44
20/02/2024	49.897	0,56%	418,435	420,317	427,66	425,48
19/02/2024	37.343	-0,13%	422,52	419,52	426,25	423,11
16/02/2024	37.343	-0,13%	422,52	419,52	426,25	423,11
15/02/2024	50.870	5,33%	409,48	406,925	424,83	423,64
14/02/2024	48.540	-0,68%	404,35	397,36	407,78	402,19
13/02/2024	41.872	-4,70%	404,35	403,15	411,95	404,93
12/02/2024	48.765	3,67%	412,00	413,20	429,15	424,89
09/02/2024	44.897	3,73%	382,70	395,725	410,00	409,86
08/02/2024	40.701	3,49%	382,70	383,075	395,41	395,12
07/02/2024	35.622	-0,41%	380,77	376,36	383,18	381,80
06/02/2024	42.028	0,32%	383,31	380,31	388,365	383,36
05/02/2024	44.877	-2,41%	385,51	377,00	387,165	382,14
02/02/2024	29.570	-0,44%	385,51	385,7791	397,20	391,56
01/02/2024	39.210	1,55%	396,725	382,31	395,365	393,28
31/01/2024	39.249	-2,64%	396,725	384,60	397,285	387,27
30/01/2024	24.746	-0,62%	399,00	393,62	399,31	397,77
29/01/2024	27.130	-0,75%	402,95	393,62	402,06	400,25
26/01/2024	27.262	1,17%	402,95	399,6019	404,67	403,29
25/01/2024	28.278	1,70%	399,19	396,4401	402,44	398,63
24/01/2024	29.891	0,80%	390,48	388,28	394,02	391,97
23/01/2024	31.875	-1,73%	382,05	387,70	400,15	388,85
22/01/2024	33.080	3,99%	382,05	379,94	395,99	395,69
19/01/2024	26.365	-0,65%	380,65	374,47	382,59	380,51
18/01/2024	30.111	-0,28%	383,48	376,165	383,50	383,00
17/01/2024	31.149	0,23%	381,80	375,00	384,7399	384,06
16/01/2024	38.494	-0,59%	382,26	378,1201	387,6799	383,18
15/01/2024	34.526	-0,41%	389,00	382,52	388,49	385,44
12/01/2024	34.526	-0,41%	389,00	382,52	388,49	385,44
11/01/2024	60.971	-2,18%	393,08	380,01	395,00	387,03
10/01/2024	51.545	-0,59%	397,21	391,70	400,78	395,64
09/01/2024	43.451	-1,00%	395,15	392,15	399,97	398,00
08/01/2024	55.998	7,85%	373,92	376,54	401,99	402,00
05/01/2024	44.785	0,10%	380,12	370,01	382,72	372,74
04/01/2024	51.195	-2,38%	380,12	371,885	380,33	372,37
03/01/2024	58.471	-5,96%	396,90	381,19	400,15	381,44
02/01/2024	57.140	0,48%	403,18	392,3501	406,86	405,60
29/12/2023	27.819	-1,02%	403,18	402,94	409,14	403,65