BiG | O banco que entende os seus valores.

Dillards Inc Class A (DDS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/07/2025	27.449	-1,05%	437,45	424,865	445,70	432,49
10/07/2025	36.415	0,71%	443,15	429,645	446,1313	437,07
09/07/2025	57.299	-1,76%	456,00	429,645	455,01	433,99
08/07/2025	76.103	-2,95%	454,79	439,65	460,5599	441,77
07/07/2025	59.275	-0,13%	455,26	439,6612	459,82	455,20
04/07/2025	23.991	1,19%	451,50	447,44	457,6248	455,81
03/07/2025	23.986	0,92%	446,13	439,2917	464,15	457,66
02/07/2025	54.571	-0,04%	416,66	416,66	452,1512	450,43
01/07/2025	116.186	7,82%	413,00	410,1901	450,49	450,49
30/06/2025	41.647	0,64%	414,85	410,1901	419,83	417,83
27/06/2025	43.223	0,42%	409,00	404,0264	420,435	415,18
26/06/2025	62.322	0,82%	408,00	404,0001	414,54	413,23
25/06/2025	31.905	0,58%	411,81	402,38	413,05	409,89
24/06/2025	43.132	1,04%	401,30	397,09	418,51	407,51
23/06/2025	53.368	-0,35%	398,51	391,82	406,10	403,31
20/06/2025	31.424	1,60%	399,56	391,72	410,52	404,71
18/06/2025	83.819	-3,03%	407,21	397,08	415,135	398,56
17/06/2025	52.524	-0,76%	407,37	398,82	419,22	411,03
16/06/2025	65.495	3,57%	403,4772	403,4772	419,22	414,16
13/06/2025	50.881	-0,63%	399,00	394,70	407,83	399,87
12/06/2025	47.419	-0,15%	405,00	391,92	405,40	402,41
11/06/2025	40.697	-0,20%	406,99	398,51	409,415	403,03
10/06/2025	30.691	0,22%	404,00	401,39	410,9788	403,82
09/06/2025	33.789	0,11%	416,33	401,7901	416,33	402,95
06/06/2025	40.746	1,98%	399,90	392,59	420,6888	402,51
05/06/2025	51.300	-1,24%	398,27	392,30	404,67	394,68
04/06/2025	47.658	0,52%	393,09	388,785	401,965	399,62
03/06/2025	46.530	1,54%	393,84	386,8501	399,70	397,57
02/06/2025	57.315	-1,13%	396,02	386,8501	396,02	391,54
30/05/2025	75.023	-1,42%	413,33	394,80	420,26	396,02
29/05/2025	57.020	-1,93%	421,03	399,80	421,65	402,46
28/05/2025	72.640	-1,92%	413,20	408,56	421,66	410,37
27/05/2025	49.261	2,53%	413,08	408,74	420,45	418,40
23/05/2025	58.459	-3,47%	407,17	399,41	426,15	408,08
22/05/2025	113.276	4,55%	409,90	401,401	425,46	422,75
21/05/2025	78.117	-3,61%	418,23	402,0612	435,17	404,35
20/05/2025	77.695	3,29%	408,01	402,04	435,17	419,51
19/05/2025	81.951	-3,33%	416,13	401,12	418,5388	406,16
16/05/2025	73.542	2,36%	390,285	389,045	431,00	420,13
15/05/2025	72.036	6,06%	390,73	377,48	413,02	410,44
14/05/2025	55.861	-1,74%	399,83	377,48	400,5999	387,00
13/05/2025	46.409	-0,47%	381,92	380,85	402,6403	393,87
12/05/2025	72.583	9,87%	381,60	381,60	402,6403	395,73
09/05/2025	38.366	-0,56%	356,75	357,00	366,8788	360,17
08/05/2025	43.162	2,55%	349,32	348,08	367,42	362,21
07/05/2025	78.089	2,11%	347,95	343,12	358,6785	353,21
06/05/2025	58.127	-2,18%	361,00	343,12	362,23	345,90
05/05/2025	45.018	-2,71%	361,90	348,3312	364,445	353,61
02/05/2025	56.478	3,30%	346,00	346,00	363,45	363,44
01/05/2025	45.733	1,49%	334,15	330,00	359,21	351,84
30/04/2025	44.532	1,08%	339,86	330,00	348,335	346,66
29/04/2025	53.053	0,96%	336,54	332,00	345,39	343,15
28/04/2025	46.299	1,26%	335,16	332,01	343,16	339,88
25/04/2025	36.999	1,93%	322,215	316,79	337,11	335,66
24/04/2025	43.494	2,12%	333,95	316,79	338,29	329,29
23/04/2025	34.681	0,28%	318,00	317,8101	345,00	322,44
22/04/2025	40.078	2,10%	318,12	310,92	325,52	321,55
21/04/2025	61.253	-2,13%	318,00	310,92	320,275	314,94
17/04/2025	63.804	2,85%	315,05	305,32	325,75	321,78
16/04/2025	53.974	-0,66%	319,89	305,32	327,3088	314,06
15/04/2025	55.766	-0,69%	319,89	313,115	322,8793	316,14
14/04/2025	80.659	2,35%	316,80	312,20	324,00	318,32
11/04/2025	86.536	-1,82%	317,70	303,95	317,4398	311,02
10/04/2025	71.830	-3,43%	316,05	306,27	316,80	316,80
09/04/2025	109.401	10,84%	295,08	286,00	333,162	328,05
08/04/2025	214.883	-3,53%	314,55	294,68	328,34	294,77
07/04/2025	113.119	-3,40%	301,17	294,24	318,4775	306,48
04/04/2025	96.733	-1,06%	305,23	287,43	322,8461	317,25
03/04/2025	72.527	-12,04%	359,495	320,29	349,29	320,66
02/04/2025	50.280	0,71%	359,495	354,2641	365,58	364,04
01/04/2025	81.650	0,94%	358,035	355,055	366,6639	361,48
31/03/2025	71.201	-0,13%	356,78	346,7401	362,03	358,13
28/03/2025	47.693	-2,43%	362,18	351,695	372,50	358,58
27/03/2025	63.633	0,62%	367,95	363,7227	369,69	367,76
26/03/2025	60.868	-0,29%	367,95	363,4301	369,67	366,41
25/03/2025	68.889	-1,79%	375,11	360,285	376,6699	367,49
24/03/2025	72.963	5,93%	371,68	360,22	375,13	374,18
21/03/2025	114.279	-1,77%	371,68	353,21	361,1775	353,25
20/03/2025	67.442	-3,13%	371,68	359,015	367,43	359,62
19/03/2025	60.377	2,32%	363,235	362,8644	373,95	371,23
18/03/2025	52.935	0,71%	359,95	355,00	366,25	362,86
17/03/2025	91.609	0,95%	362,49	353,165	371,9928	360,58
14/03/2025	72.839	-1,53%	365,59	353,785	365,30	357,20
13/03/2025	61.340	-0,19%	365,00	355,96	368,73	362,71
12/03/2025	70.612	-0,71%	368,89	360,93	372,80	363,39
11/03/2025	74.377	-2,75%	369,35	363,44	380,66	366,00
10/03/2025	106.157	1,17%	369,16	368,27	384,9299	376,35
07/03/2025	87.277	3,01%	356,98	355,56	377,24	371,32
06/03/2025	128.973	-0,35%	360,00	356,22	369,05	360,48
05/03/2025	104.622	-1,55%	367,40	347,985	369,17	361,74
04/03/2025	131.379	0,16%	364,03	354,71	379,35	367,45
03/03/2025	115.493	-5,71%	392,05	366,275	400,47	366,87
28/02/2025	119.902	-2,44%	400,99	383,995	406,53	389,09
27/02/2025	111.539	-8,66%	441,53	397,805	435,61	398,81
26/02/2025	99.941	-4,16%	507,34	435,62	470,32	436,61
25/02/2025	86.910	-5,13%	507,34	453,94	474,015	455,54
24/02/2025	40.685	-0,45%	507,34	480,15	483,31	480,15
21/02/2025	58.683	-4,17%	507,34	481,61	506,0099	482,32
20/02/2025	43.142	-1,04%	504,77	495,33	505,385	503,47
19/02/2025	63.637	1,06%	500,99	494,00	509,00	508,77