Dillards Inc Class A (DDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	45.604	-0,38%	312,43	296,50	305,56	301,01
05-10-2023	71.516	-2,71%	312,43	301,4075	317,425	302,16
04-10-2023	48.987	-1,26%	322,615	310,48	317,425	310,56
03-10-2023	47.313	-3,50%	330,09	313,955	327,72	314,51
02-10-2023	54.041	-1,48%	331,46	322,5801	331,87	325,92
29-09-2023	41.743	0,80%	331,46	328,77	336,415	330,81
28-09-2023	84.607	4,24%	314,99	316,28	329,61	328,18
27-09-2023	76.021	0,69%	314,99	312,835	323,67	315,09
26-09-2023	82.913	-1,66%	317,00	312,275	321,07	312,93
25-09-2023	22.777	1,35%	311,17	313,35	320,08	318,20
22-09-2023	27.649	1,03%	311,17	310,27	316,4599	313,97
21-09-2023	48.381	0,28%	313,87	307,1901	312,83	310,77
20-09-2023	28.283	-0,81%	313,87	309,31	316,54	309,90
19-09-2023	43.524	1,15%	308,00	307,28	313,53	312,44
18-09-2023	53.616	-2,98%	317,50	306,71	321,94	308,89
15-09-2023	49.340	-1,70%	323,95	317,95	323,02	318,39
14-09-2023	46.192	1,85%	318,11	318,99	325,59	323,89
13-09-2023	33.090	-0,81%	319,60	314,69	320,435	318,02
12-09-2023	54.681	0,61%	318,74	317,32	324,61	320,61
11-09-2023	51.147	-0,09%	319,16	315,04	321,175	318,68
08-09-2023	38.338	-1,23%	321,45	316,505	324,82	318,98
07-09-2023	43.026	-2,71%	333,40	321,43	331,12	322,96
06-09-2023	43.473	-2,00%	340,11	329,33	342,73	331,96
05-09-2023	37.861	-3,37%	347,24	337,13	346,81	338,72
04-09-2023	38.440	1,57%	350,40	341,5394	353,67	350,52
01-09-2023	38.440	1,57%	350,40	341,5394	353,67	350,52
31-08-2023	26.380	-1,25%	343,65	343,31	353,72	345,12
30-08-2023	32.886	1,21%	343,65	340,60	351,27	349,48
29-08-2023	49.468	0,81%	342,56	342,101	353,44	345,32
28-08-2023	40.656	0,58%	341,385	339,85	346,8899	342,56
25-08-2023	45.502	0,88%	338,00	334,775	345,75	340,60
24-08-2023	37.141	-1,70%	349,11	336,86	351,02	337,62
23-08-2023	67.550	3,78%	327,11	325,7164	343,64	343,46
22-08-2023	148.366	-1,59%	327,11	321,88	332,60	330,95
21-08-2023	27.018	-1,06%	339,95	333,2301	344,51	336,31
18-08-2023	63.874	1,78%	348,55	332,73	343,115	339,91
17-08-2023	53.783	-3,73%	348,55	331,21	348,39	333,96
16-08-2023	55.549	-1,52%	355,57	346,55	357,85	346,89
15-08-2023	65.955	-2,15%	354,95	349,50	358,20	352,26
14-08-2023	53.002	-1,10%	360,02	355,14	365,825	360,00
11-08-2023	83.405	-1,56%	369,75	357,94	371,135	364,00
10-08-2023	144.409	10,00%	343,05	340,00	382,91	369,78
09-08-2023	37.969	-0,10%	333,65	333,00	339,285	336,15
08-08-2023	63.016	0,91%	327,94	325,82	338,365	336,50
07-08-2023	32.917	0,30%	332,99	328,74	336,69	333,48
04-08-2023	48.428	-1,65%	341,58	328,69	343,9999	332,48
03-08-2023	52.975	-1,06%	343,68	330,96	342,75	338,04
02-08-2023	46.387	-1,21%	343,70	340,3824	347,41	341,66
01-08-2023	51.716	0,82%	338,96	337,81	347,87	345,85
31-07-2023	77.192	3,61%	334,82	334,00	347,48	343,04
28-07-2023	50.590	4,05%	324,95	322,43	334,41	331,08
27-07-2023	47.391	-1,72%	324,95	318,11	327,22	318,19
26-07-2023	60.438	2,96%	312,48	313,43	327,605	323,76
25-07-2023	68.995	-0,44%	312,48	309,45	316,80	314,46
24-07-2023	57.447	3,39%	307,03	307,795	315,73	315,85
21-07-2023	44.313	-2,72%	314,29	305,55	314,18	305,49
20-07-2023	57.832	-2,38%	321,55	310,77	322,535	314,03
19-07-2023	58.112	-0,27%	327,92	321,585	327,22	321,68
18-07-2023	57.531	-0,58%	321,72	319,73	329,1999	322,54
17-07-2023	57.953	2,39%	311,85	313,00	327,285	324,41
14-07-2023	51.502	-0,73%	317,42	309,93	319,75	316,84
13-07-2023	52.579	-1,33%	325,19	318,915	326,10	319,17
12-07-2023	70.985	-4,87%	342,50	323,10	345,1704	323,47
11-07-2023	57.243	1,93%	335,65	336,74	349,86	340,03
10-07-2023	79.234	2,93%	325,25	324,325	335,145	333,58
07-07-2023	36.162	-1,66%	326,11	324,325	335,345	324,09
06-07-2023	49.185	-0,04%	326,11	324,74	331,59	329,55
05-07-2023	37.296	-0,47%	327,77	322,33	332,36	329,69
04-07-2023	31.656	0,38%	326,075	325,00	332,94	327,52
03-07-2023	31.655	-0,62%	326,075	325,00	332,94	324,25
30-06-2023	24.121	-1,43%	331,00	323,975	332,20	326,56
29-06-2023	48.469	2,29%	322,73	320,90	332,585	331,30
28-06-2023	49.649	-2,29%	331,30	322,725	334,90	324,08
27-06-2023	66.888	4,12%	319,24	316,73	334,145	331,68
26-06-2023	44.394	-0,97%	322,08	317,80	328,91	318,57
23-06-2023	72.350	-0,15%	319,25	317,19	328,53	321,68
22-06-2023	29.086	-0,97%	322,52	320,65	326,34	322,15
21-06-2023	37.814	-1,08%	327,00	324,56	331,28	325,29
20-06-2023	57.985	-1,21%	331,13	327,72	335,135	328,84
19-06-2023	55.384	-3,66%	338,01	331,11	346,15	332,85
16-06-2023	55.384	-3,66%	338,01	331,11	346,15	332,85
15-06-2023	70.728	2,48%	338,01	334,305	345,30	345,50
14-06-2023	52.940	-3,05%	351,52	336,225	351,89	337,15
13-06-2023	54.035	1,76%	344,13	343,05	350,15	347,76
12-06-2023	80.707	-0,47%	343,00	336,87	344,2807	341,76
09-06-2023	92.697	1,51%	338,49	336,62	344,925	343,36
08-06-2023	71.387	1,85%	330,56	327,95	341,11	338,68
07-06-2023	86.111	3,72%	321,84	323,48	334,69	332,52
06-06-2023	97.730	5,64%	302,50	300,83	321,44	320,58
05-06-2023	114.633	-2,64%	311,45	299,42	312,00	303,47
02-06-2023	103.423	7,91%	294,84	295,00	312,50	311,70
01-06-2023	106.973	4,92%	272,48	272,58	292,15	288,86
31-05-2023	69.356	-1,52%	284,84	280,00	287,32	283,21
30-05-2023	69.356	-1,52%	284,84	280,00	287,32	283,21
29-05-2023	43.869	1,14%	284,46	284,51	290,225	287,57
26-05-2023	43.869	1,14%	284,46	284,51	290,225	287,57
25-05-2023	59.772	-1,42%	286,64	278,79	286,91	284,33
24-05-2023	75.035	2,39%	289,00	285,60	295,21	288,41
23-05-2023	76.440	-2,44%	287,50	281,60	292,92	281,69
22-05-2023	163.292	3,86%	291,50	284,73	299,71	288,72