Dillards Inc Class A (DDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	35.032	0,34%	406,27	405,1768	410,53	407,80
27/12/2023	40.828	1,06%	402,18	403,26	409,02	406,67
26/12/2023	40.128	1,99%	397,71	396,34	404,67	402,42
22/12/2023	37.560	0,20%	388,96	389,1245	398,095	394,57
21/12/2023	37.692	1,36%	388,96	390,1952	396,65	393,78
20/12/2023	68.451	-1,56%	391,06	387,87	402,80	388,49
19/12/2023	76.055	1,48%	390,40	382,49	402,19	394,63
18/12/2023	73.002	-1,94%	379,29	382,49	399,98	388,87
15/12/2023	61.998	2,26%	379,29	384,4301	406,21	396,56
14/12/2023	81.465	5,66%	379,29	366,69	388,24	387,80
13/12/2023	80.208	2,64%	377,36	370,31	387,625	387,04
12/12/2023	85.577	-0,94%	380,64	369,2701	382,99	377,09
11/12/2023	105.365	4,34%	365,76	369,55	382,96	380,65
08/12/2023	39.196	0,46%	365,76	363,0401	374,67	364,83
07/12/2023	39.616	0,71%	363,08	359,58	366,6525	363,15
06/12/2023	46.908	0,66%	362,945	356,63	368,50	360,58
05/12/2023	58.335	-2,69%	362,945	356,63	374,98	358,22
04/12/2023	40.355	1,55%	362,225	362,1501	368,61	368,13
01/12/2023	49.289	4,44%	347,00	348,18	365,78	362,51
30/11/2023	35.551	-0,99%	351,42	346,01	355,59	347,09
29/11/2023	62.839	2,09%	347,70	346,07	357,58	350,55
28/11/2023	42.966	0,77%	341,72	340,07	348,1899	343,36
27/11/2023	48.238	-2,25%	343,23	339,31	348,69	340,73
24/11/2023	23.884	0,59%	342,98	342,50	349,48	342,0001
23/11/2023	44.644	-2,37%	344,09	338,135	347,99	334,44
22/11/2023	44.640	-0,75%	344,09	338,135	347,99	339,98
21/11/2023	68.295	-0,34%	341,79	337,01	347,96	342,55
20/11/2023	82.163	1,45%	337,00	335,11	345,3725	343,70
17/11/2023	63.785	7,65%	328,03	326,55	339,82	338,78
16/11/2023	42.610	-4,71%	324,00	314,57	328,54	314,71
15/11/2023	81.316	4,85%	319,65	317,555	332,405	330,27
14/11/2023	73.649	5,49%	312,08	313,6575	323,33	314,98
13/11/2023	85.489	2,12%	291,53	288,69	302,00	298,59
10/11/2023	50.964	0,18%	306,56	286,39	297,16	292,38
09/11/2023	87.634	-5,38%	312,30	291,89	309,44	291,86
08/11/2023	78.961	-1,36%	312,30	306,93	315,21	308,44
07/11/2023	65.979	-3,74%	333,90	312,51	324,1699	312,70
06/11/2023	62.029	-2,68%	333,90	323,56	331,91	324,84
03/11/2023	49.245	2,72%	314,49	325,785	340,0386	333,80
02/11/2023	66.406	4,75%	314,49	314,49	325,11	324,97
01/11/2023	33.241	-0,06%	309,95	306,81	312,24	310,25
31/10/2023	29.046	-0,20%	311,135	307,52	313,09	310,45
30/10/2023	28.151	0,82%	314,04	309,91	315,3469	311,08
27/10/2023	16.248	-0,86%	314,10	311,71	317,34	311,46
26/10/2023	45.201	0,10%	313,94	308,28	317,75	314,15
25/10/2023	35.682	1,13%	308,26	308,07	315,10	313,85
24/10/2023	43.677	0,01%	315,24	305,77	318,4622	310,33
23/10/2023	31.367	-1,16%	313,55	309,75	316,18	310,31
20/10/2023	24.411	-0,14%	314,42	311,49	316,55	313,95
19/10/2023	35.406	-1,45%	314,95	310,30	319,92	314,39
18/10/2023	41.773	0,41%	308,28	316,97	322,00	319,03
17/10/2023	40.317	3,50%	306,63	311,50	319,385	317,73
16/10/2023	21.421	1,26%	306,63	295,94	309,26	307,00
13/10/2023	32.373	1,94%	297,23	295,94	303,84	303,17
12/10/2023	54.807	-3,23%	308,77	295,435	308,495	297,40
11/10/2023	37.434	-0,77%	307,17	306,88	314,42	307,34
10/10/2023	32.946	1,88%	307,17	298,5088	312,345	309,73
09/10/2023	52.539	1,00%	297,75	298,5088	307,52	304,03