Dillards Inc Class A (DDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	78.262	-5,10%	291,50	275,47	293,53	278,00
18/05/2023	45.921	-0,64%	295,50	287,45	297,16	292,93
17/05/2023	82.941	5,44%	290,00	283,55	296,16	294,81
16/05/2023	65.343	-4,02%	290,00	278,87	290,45	279,59
15/05/2023	58.020	2,67%	281,95	284,34	291,90	291,29
12/05/2023	90.248	0,19%	281,95	281,56	287,72	283,73
11/05/2023	166.542	0,24%	279,00	274,71	293,85	283,18
10/05/2023	104.988	-1,94%	290,50	279,41	292,30	282,51
09/05/2023	100.561	-0,89%	287,00	282,23	289,47	288,10
08/05/2023	98.691	-2,14%	297,50	287,375	299,28	290,68
05/05/2023	95.384	2,86%	288,02	287,77	297,62	292,07
04/05/2023	133.149	-1,43%	285,55	281,05	286,90	283,96
03/05/2023	96.019	-2,04%	295,00	288,02	297,26	288,08
02/05/2023	85.151	0,06%	291,50	287,25	295,785	294,07
01/05/2023	89.532	-1,51%	296,38	293,76	299,865	293,89
28/04/2023	42.751	0,25%	298,20	296,00	301,71	298,39
27/04/2023	55.145	-0,17%	299,62	294,96	300,28	297,66
26/04/2023	74.990	0,18%	295,70	295,43	301,23	298,17
25/04/2023	80.406	-4,62%	308,84	297,73	308,995	297,64
24/04/2023	50.751	-0,32%	312,00	309,62	313,375	312,06
21/04/2023	35.682	-0,27%	314,21	311,25	315,44	313,07
20/04/2023	50.926	0,25%	312,04	310,95	322,92	313,91
19/04/2023	68.976	1,96%	304,53	299,73	313,195	312,50
18/04/2023	64.078	0,76%	305,00	299,96	306,495	306,50
17/04/2023	84.612	1,45%	301,10	298,58	304,71	304,18
14/04/2023	73.405	0,82%	299,50	296,70	303,7976	299,84
13/04/2023	78.771	0,73%	296,45	292,855	302,09	297,40
12/04/2023	102.760	-2,66%	304,51	295,18	307,10	295,25
11/04/2023	85.224	-1,44%	310,88	300,735	313,30	303,31
10/04/2023	87.470	2,89%	298,50	300,29	314,405	307,75
06/04/2023	56.208	-0,92%	301,50	298,61	302,765	299,11
05/04/2023	74.504	-1,22%	306,30	299,06	306,99	304,50
04/04/2023	59.091	-0,84%	313,51	306,52	316,62	308,25
03/04/2023	75.722	1,04%	310,00	304,50	313,11	310,87
31/03/2023	52.670	3,12%	302,00	300,66	308,55	307,68
30/03/2023	56.114	-0,59%	304,00	298,30	304,49	298,36
29/03/2023	91.515	0,32%	303,13	293,42	301,905	300,33
28/03/2023	59.511	-0,30%	299,38	299,055	307,47	299,37
27/03/2023	68.836	-0,56%	304,00	288,62	302,88	300,26
24/03/2023	44.036	-1,04%	301,55	295,80	304,06	301,95
23/03/2023	67.884	-0,56%	308,875	300,00	313,67	305,11
22/03/2023	63.112	-4,46%	322,45	307,14	326,10	307,50
21/03/2023	60.765	0,17%	330,03	322,03	335,32	321,85
20/03/2023	42.823	1,22%	322,57	318,36	329,765	321,32
17/03/2023	49.195	-2,46%	322,39	317,61	324,8657	317,44
16/03/2023	54.549	-0,67%	322,70	321,06	330,865	325,45
15/03/2023	62.192	-1,40%	325,00	319,97	330,98	327,64
14/03/2023	59.906	-1,15%	343,00	327,51	345,03	332,30
13/03/2023	92.323	0,10%	332,00	326,065	341,82	336,16
10/03/2023	51.909	0,26%	351,44	332,50	344,08	341,00
09/03/2023	87.855	-3,24%	351,44	338,04	354,47	344,00
08/03/2023	42.829	0,31%	358,95	349,58	358,40	355,50
07/03/2023	80.829	0,45%	354,09	353,01	363,465	354,42
06/03/2023	50.503	-2,23%	364,30	351,0617	364,835	352,83
03/03/2023	41.365	1,48%	356,50	350,05	362,0371	360,88
02/03/2023	47.877	0,21%	355,00	352,54	363,235	355,63
01/03/2023	102.768	-0,43%	353,50	350,97	361,71	354,87
28/02/2023	53.096	-0,13%	358,00	356,32	364,08	356,41
27/02/2023	85.969	1,26%	357,00	352,21	362,74	356,86
24/02/2023	106.697	3,32%	339,22	335,59	358,98	352,41
23/02/2023	101.242	-1,31%	342,19	336,235	357,60	341,09
22/02/2023	99.975	2,55%	337,83	333,885	346,875	345,61
21/02/2023	198.676	-16,88%	399,05	331,46	394,98	338,00
20/02/2023	53.384	2,24%	399,05	395,885	408,56	406,65
17/02/2023	53.384	2,24%	399,05	395,885	408,56	406,65
16/02/2023	34.510	-1,32%	393,96	396,60	403,155	397,74
15/02/2023	38.667	1,61%	393,99	390,60	406,02	403,07
14/02/2023	36.360	0,18%	393,03	390,97	400,905	396,68
13/02/2023	35.460	1,25%	388,67	387,65	397,025	395,97
10/02/2023	39.211	-0,73%	390,00	387,1331	399,26	391,09
09/02/2023	36.119	-0,99%	400,89	392,78	406,00	393,97
08/02/2023	41.843	-4,20%	409,49	396,79	410,97	397,91
07/02/2023	30.212	0,78%	409,95	402,90	417,86	415,36
06/02/2023	41.649	2,44%	398,30	394,51	413,30	412,16
03/02/2023	61.893	-1,09%	404,25	402,875	416,30	402,33
02/02/2023	75.763	3,09%	398,60	395,5413	414,20	406,75
01/02/2023	50.161	0,32%	387,88	383,36	400,37	394,56
31/01/2023	40.060	1,77%	389,02	386,21	393,77	393,31
30/01/2023	42.434	1,80%	377,485	380,025	390,91	386,49
27/01/2023	52.760	-1,52%	384,78	378,36	389,79	379,65
26/01/2023	37.354	1,49%	384,76	374,59	385,87	385,49
25/01/2023	68.756	3,07%	368,03	364,2327	382,33	379,83
24/01/2023	44.620	-1,68%	371,335	367,09	373,015	368,51
23/01/2023	67.768	2,12%	367,42	364,94	379,16	374,79
20/01/2023	65.526	-1,57%	372,31	361,235	372,31	367,01
19/01/2023	41.906	-1,15%	373,22	367,32	375,41	372,85
18/01/2023	55.140	-0,14%	379,36	370,265	384,97	377,19
17/01/2023	71.383	1,08%	369,30	366,20	377,75	377,71
16/01/2023	62.844	2,24%	364,05	363,43	376,36	373,67
13/01/2023	62.844	2,24%	364,05	363,43	376,36	373,67
12/01/2023	64.789	2,57%	357,64	352,2534	365,75	365,49
11/01/2023	92.743	6,86%	336,35	338,06	361,31	356,32
10/01/2023	45.609	1,98%	329,56	325,87	334,81	333,46
09/01/2023	70.320	-1,63%	328,86	321,44	331,11	326,98
06/01/2023	59.884	1,57%	328,99	322,06	338,99	328,86
05/01/2023	48.641	-0,64%	320,54	318,31	328,125	323,78
04/01/2023	64.765	2,46%	322,605	318,00	327,95	325,88
03/01/2023	79.617	-1,59%	323,15	315,678	325,30	318,07
02/01/2023	50.849	0,99%	321,51	314,01	327,925	323,20
30/12/2022	50.849	0,99%	321,51	314,01	327,925	323,20