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 > >>
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
18/02/2025	50.134	2,08%	502,50	494,49	509,355	503,42
17/02/2025	0	-1,08%	502,50	484,13	498,53	493,15
14/02/2025	45.669	-1,08%	502,50	484,13	498,53	492,23
13/02/2025	42.962	0,75%	496,85	486,9201	499,06	498,51
12/02/2025	76.062	-1,22%	495,39	484,72	494,78	494,78
11/02/2025	62.799	2,30%	486,44	482,19	501,41	500,89
10/02/2025	51.565	3,40%	473,32	471,605	491,00	489,62
07/02/2025	40.695	0,27%	478,37	461,5601	476,0775	473,51
06/02/2025	38.264	-0,53%	461,04	472,24	485,30	472,24
05/02/2025	65.853	1,52%	461,04	464,1613	479,05	474,74
04/02/2025	69.070	1,36%	461,04	459,9701	468,92	467,65
03/02/2025	50.266	-1,44%	460,00	451,00	465,785	461,39
31/01/2025	44.665	-0,65%	474,00	463,31	475,04	468,11
30/01/2025	125.629	2,67%	477,93	456,45	473,50	471,19
29/01/2025	40.783	-3,57%	477,93	456,45	480,935	458,94
28/01/2025	53.023	-0,19%	480,98	473,175	492,9899	475,94
27/01/2025	47.642	2,32%	470,00	463,715	476,85	476,85
24/01/2025	38.366	-1,98%	470,00	466,04	474,30	466,04
23/01/2025	33.801	0,85%	470,00	458,2001	475,685	475,45
22/01/2025	55.084	-2,48%	468,44	468,83	483,2578	471,45
21/01/2025	77.087	3,52%	468,44	465,82	483,84	483,43
20/01/2025	0	3,59%	452,54	447,64	466,98	466,98
17/01/2025	51.381	3,59%	452,54	447,64	466,76	466,14
16/01/2025	36.435	-0,48%	454,20	434,89	452,40	450,80
15/01/2025	49.890	3,89%	437,58	434,89	452,98	452,98
14/01/2025	42.567	-0,42%	442,86	432,39	450,00	436,03
13/01/2025	91.414	-1,92%	446,49	433,00	448,585	437,86
10/01/2025	78.170	-0,78%	448,47	441,1101	450,215	446,43
09/01/2025	76.375	-0,29%	448,47	439,2401	450,43	449,93
08/01/2025	74.406	-0,29%	448,47	439,2401	450,365	449,93
07/01/2025	53.469	1,18%	446,23	438,1375	453,7201	451,24
06/01/2025	52.077	-2,45%	446,23	442,49	460,00	445,98
03/01/2025	58.403	1,44%	446,23	436,8301	457,86	457,19
02/01/2025	67.135	4,39%	439,10	433,665	453,45	450,71
31/12/2024	0	-1,84%	439,10	430,06	440,96	431,74
30/12/2024	66.023	-3,34%	452,40	431,10	449,05	431,10
27/12/2024	42.597	0,30%	452,00	445,985	455,33	455,28
26/12/2024	64.994	-0,24%	453,63	445,61	458,622	453,90
24/12/2024	0	2,46%	443,59	438,965	455,00	455,00
23/12/2024	112.761	2,24%	430,25	430,9598	445,595	444,08
20/12/2024	51.187	0,55%	426,77	429,00	442,43	434,34
19/12/2024	68.690	-0,63%	438,73	430,87	443,66	431,78
18/12/2024	0	-0,53%	438,37	434,53	453,51	434,53
17/12/2024	74.882	2,46%	420,33	420,3634	437,62	436,85
16/12/2024	62.633	0,59%	420,33	416,27	428,85	426,36
13/12/2024	84.156	-1,08%	457,00	415,435	432,3607	423,87
12/12/2024	70.753	-0,67%	457,00	428,48	460,66	428,48
11/12/2024	75.364	-1,91%	439,00	449,40	471,78	456,53
10/12/2024	94.123	6,47%	439,00	434,925	470,56	465,40
09/12/2024	78.420	-1,55%	445,55	435,79	447,691	437,14
06/12/2024	53.237	0,54%	445,49	443,11	450,10	444,10
05/12/2024	54.593	-0,64%	445,93	439,50	453,7625	441,70
04/12/2024	64.860	0,53%	440,63	438,70	455,0799	444,56
03/12/2024	61.597	-2,36%	453,12	440,6201	459,0199	442,24
02/12/2024	89.467	2,16%	439,62	439,62	459,8099	452,70
29/11/2024	38.229	-0,96%	449,48	441,30	454,6499	443,12