Dillards Inc Class A (DDS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	42.760	2,50%	314,36	313,86	323,08	320,03
28/12/2022	41.365	-3,84%	325,05	308,27	324,29	312,43
27/12/2022	53.159	2,00%	318,55	317,86	326,25	324,89
23/12/2022	7.326	1,84%	310,10	310,1501	318,40	317,17
22/12/2022	48.330	-0,42%	311,74	301,75	312,29	311,43
21/12/2022	62.546	2,51%	310,54	307,1242	315,76	312,75
20/12/2022	52.487	1,07%	300,33	300,25	310,75	305,09
19/12/2022	52.397	0,90%	299,31	293,315	302,69	301,87
16/12/2022	65.595	-3,65%	304,01	295,3525	307,15	299,18
15/12/2022	76.492	-1,37%	306,23	302,3701	316,705	310,50
14/12/2022	52.105	1,04%	311,21	309,025	315,95	314,82
13/12/2022	78.620	-1,69%	347,20	325,56	348,45	326,57
12/12/2022	86.564	-1,45%	336,00	331,10	339,27	332,18
09/12/2022	60.952	-4,33%	350,07	336,84	350,31	337,08
08/12/2022	58.777	-1,60%	361,00	350,03	361,86	352,32
07/12/2022	51.387	0,22%	357,30	348,53	363,43	358,05
06/12/2022	260.574	1,45%	352,13	345,06	357,68	357,28
05/12/2022	246.690	-1,64%	362,01	347,84	361,87	352,16
02/12/2022	201.691	-0,64%	358,28	350,25	362,71	356,99
01/12/2022	225.027	-0,12%	360,94	354,5001	364,11	359,28
30/11/2022	232.793	-2,06%	367,32	355,41	368,45	359,70
29/11/2022	297.262	1,36%	374,12	363,00	374,99	367,27
28/11/2022	272.932	-3,73%	374,12	361,39	376,45	362,00
25/11/2022	120.524	0,63%	377,21	368,3075	377,8899	376,03
24/11/2022	216.582	-0,38%	372,01	367,91	377,43	373,67
23/11/2022	216.582	-0,38%	372,01	367,91	377,43	373,67
22/11/2022	324.221	3,19%	366,37	361,9212	376,53	375,11
21/11/2022	429.171	1,21%	362,05	352,2547	365,98	363,53
18/11/2022	435.014	-1,21%	377,125	356,51	377,125	359,20
17/11/2022	276.346	-1,12%	367,05	353,21	373,58	363,61
16/11/2022	271.985	-3,99%	370,00	361,89	374,91	367,74
15/11/2022	367.995	5,94%	373,29	368,29	390,78	383,15
14/11/2022	121.721	2,27%	349,89	350,26	369,945	361,66
11/11/2022	165.239	10,28%	328,69	323,60	359,00	353,65
10/11/2022	177.096	2,36%	350,50	317,08	347,70	320,69
09/11/2022	78.798	-5,27%	329,96	311,68	329,6639	313,26
08/11/2022	92.415	1,71%	331,08	328,345	340,36	330,69
07/11/2022	96.065	3,91%	314,00	313,24	331,79	326,33
04/11/2022	35.904	0,67%	318,33	306,72	320,81	315,205
03/11/2022	40.393	0,83%	327,83	305,30	325,50	313,10
02/11/2022	109.961	-6,39%	327,83	308,04	334,98	310,51
01/11/2022	57.666	0,88%	331,93	324,615	336,795	331,69
31/10/2022	44.872	1,13%	321,41	320,42	329,85	328,79
28/10/2022	50.970	1,97%	319,37	312,00	327,565	325,665
27/10/2022	37.434	-0,59%	323,65	316,95	325,8431	319,38
26/10/2022	81.017	-0,29%	308,14	314,98	335,105	321,27
25/10/2022	61.272	0,72%	308,14	320,47	328,16	322,21
24/10/2022	50.825	2,91%	308,14	306,07	319,94	319,91
21/10/2022	42.658	4,25%	301,07	299,8012	311,93	311,01
20/10/2022	45.648	-1,36%	307,07	298,0901	311,32	298,75
19/10/2022	43.430	-2,41%	307,07	299,86	310,7789	302,88
18/10/2022	85.106	-1,32%	319,70	306,07	322,185	310,18
17/10/2022	158.584	11,91%	289,30	288,8525	314,475	314,32
14/10/2022	56.100	-0,55%	286,10	276,98	284,97	280,87
13/10/2022	57.291	2,12%	277,66	263,86	282,84	282,42
12/10/2022	47.740	-0,89%	277,66	271,86	279,77	276,55
11/10/2022	77.506	-1,36%	294,99	275,61	294,99	279,03
10/10/2022	43.955	0,57%	282,50	278,01	284,905	282,87
07/10/2022	68.084	2,61%	270,43	269,7596	282,01	281,26
06/10/2022	50.736	-2,00%	274,4015	270,62	281,2135	274,375
05/10/2022	93.640	-5,33%	290,62	279,68	293,4299	279,96
04/10/2022	55.721	3,74%	299,36	288,465	299,36	295,73
03/10/2022	89.472	4,51%	272,76	272,76	288,057	285,06
30/09/2022	89.672	3,93%	258,26	255,71	279,265	272,76
29/09/2022	84.217	-1,98%	265,82	254,49	264,885	263,11
28/09/2022	71.759	2,16%	259,21	265,13	272,83	268,62
27/09/2022	114.434	-1,90%	273,57	258,82	275,135	262,94
26/09/2022	62.643	-4,28%	277,10	267,72	284,985	268,02
23/09/2022	95.270	-2,36%	280,80	271,765	284,84	280,00
22/09/2022	52.109	-3,50%	297,18	285,47	298,42	286,76
21/09/2022	77.233	0,30%	299,05	296,735	309,07	297,15
20/09/2022	48.333	-1,63%	296,26	291,35	299,54	296,26
19/09/2022	68.907	4,82%	287,05	287,21	302,615	301,16
16/09/2022	49.209	-0,07%	282,56	279,7401	290,9479	287,30
15/09/2022	70.304	-0,03%	282,56	283,64	292,69	287,49
14/09/2022	59.096	-2,43%	291,795	281,80	292,53	287,57
13/09/2022	81.595	-5,77%	302,01	290,14	307,86	294,74
12/09/2022	64.222	-0,40%	304,06	307,265	319,92	312,79
09/09/2022	74.669	3,55%	304,06	303,605	317,61	314,06
08/09/2022	56.659	-0,65%	300,95	294,95	305,61	303,29
07/09/2022	76.030	3,56%	292,12	292,0001	307,98	305,28
06/09/2022	84.762	1,98%	293,83	286,73	296,66	294,78
05/09/2022	43.375	-0,07%	291,54	283,938	295,7239	289,07
02/09/2022	43.375	-0,07%	291,54	283,938	295,7239	289,07
01/09/2022	69.688	-2,35%	290,31	282,23	290,08	289,27
31/08/2022	50.191	-0,57%	295,40	292,42	299,635	296,24
30/08/2022	75.114	-0,15%	300,15	291,72	306,745	297,94
29/08/2022	73.324	-1,07%	296,47	296,49	304,97	298,40
26/08/2022	83.842	-4,23%	314,88	301,01	315,855	301,62
25/08/2022	44.583	2,51%	304,55	305,50	318,2725	314,93
24/08/2022	67.920	-1,73%	308,33	306,3085	316,1025	307,97
23/08/2022	76.040	1,79%	311,68	310,92	321,88	313,39
22/08/2022	90.431	-3,97%	310,60	305,605	318,79	307,89
19/08/2022	88.664	-2,85%	327,05	316,069	325,235	320,63
18/08/2022	77.479	0,87%	323,68	320,765	330,895	330,02
17/08/2022	98.489	0,06%	322,04	319,37	334,925	327,18
16/08/2022	181.687	3,05%	322,04	315,72	337,66	327,31
15/08/2022	142.106	5,31%	284,96	304,24	321,13	317,62
12/08/2022	154.028	3,02%	284,96	292,29	304,17	301,60
11/08/2022	338.502	17,78%	284,96	272,27	297,38	292,75