Dillards Inc Class A (DDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	8.277	-0,71%	425,28	419,04	424,69	422,24
16-07-2024	75.333	0,35%	433,25	422,21	439,04	425,24
15-07-2024	89.592	-9,57%	469,60	423,71	462,88	423,75
12-07-2024	61.087	0,16%	469,60	467,4149	472,42	468,58
11-07-2024	59.047	5,10%	449,98	449,97	471,18	467,83
10-07-2024	43.358	2,33%	438,34	436,98	446,85	445,15
09-07-2024	50.297	0,61%	432,40	431,31	437,46	435,00
08-07-2024	49.800	0,43%	428,35	429,375	440,10	432,36
05-07-2024	44.483	-0,14%	428,35	426,24	434,725	430,52
04-07-2024	46.592	1,75%	428,35	425,97	434,255	433,08
03-07-2024	46.592	1,75%	428,35	425,97	434,255	433,08
02-07-2024	58.101	-0,51%	430,14	424,22	433,8361	425,63
01-07-2024	80.582	-2,85%	434,15	422,79	442,99	427,82
28-06-2024	87.242	2,11%	434,15	434,95	442,99	440,67
27-06-2024	51.096	0,59%	429,95	422,35	434,63	431,82
26-06-2024	61.833	-1,01%	429,95	429,75	443,94	429,27
25-06-2024	33.590	-0,37%	437,50	427,7961	436,63	433,65
24-06-2024	61.311	3,13%	425,00	425,00	438,82	435,27
21-06-2024	39.386	-1,31%	429,55	420,415	432,54	422,05
20-06-2024	28.738	0,42%	427,57	425,6201	433,11	427,66
19-06-2024	34.488	0,05%	421,88	418,7701	426,105	425,87
18-06-2024	31.578	0,03%	421,88	418,7701	426,105	425,77
17-06-2024	45.497	2,53%	415,20	414,37	425,405	425,64
14-06-2024	35.837	-0,69%	415,095	412,00	417,495	415,14
13-06-2024	33.589	-1,64%	425,21	416,4001	424,25	418,03
12-06-2024	32.820	1,56%	425,96	424,865	438,755	425,00
11-06-2024	31.711	-1,33%	426,66	417,425	426,67	418,46
10-06-2024	40.613	-0,34%	426,66	420,53	430,425	427,99
07-06-2024	31.935	0,30%	426,66	426,9925	431,42	429,44
06-06-2024	31.368	-1,58%	434,32	426,43	435,00	428,17
05-06-2024	35.678	0,73%	435,05	425,50	438,12	435,41
04-06-2024	45.463	-0,20%	427,77	424,11	433,01	432,24
03-06-2024	48.017	-3,18%	449,00	432,22	450,10	433,12
31-05-2024	33.748	0,49%	447,68	442,51	449,3115	447,35
30-05-2024	46.732	-0,09%	443,00	437,7801	447,42	445,15
29-05-2024	27.815	-1,29%	447,60	445,33	451,295	445,54
28-05-2024	40.032	1,05%	448,80	442,80	453,59	451,37
27-05-2024	0	0,76%	452,35	446,59	452,35	446,70
24-05-2024	36.531	0,76%	452,35	446,59	452,35	446,70
23-05-2024	55.330	1,58%	439,28	428,7868	453,70	443,35
22-05-2024	39.399	-1,89%	442,52	430,20	442,32	436,44
21-05-2024	51.380	2,07%	440,00	436,4721	446,00	444,86
20-05-2024	34.690	-0,35%	440,15	435,59	441,585	435,85
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