Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	1.131.570	0,57%	122,355	121,50	123,37	122,65
26-02-2024	1.306.000	0,21%	121,62	121,03	123,377	121,96
23-02-2024	1.689.339	1,37%	121,62	120,37	123,387	121,71
22-02-2024	2.392.922	-0,54%	121,40	120,00	122,37	120,06
21-02-2024	3.855.032	-2,43%	121,40	120,306	123,79	120,71
20-02-2024	13.559.331	12,61%	123,62	121,10	127,34	124,42
19-02-2024	449.558	-0,21%	110,33	109,68	111,66	110,49
16-02-2024	449.558	-0,21%	110,33	109,68	111,66	110,49
15-02-2024	698.536	1,48%	109,90	109,54	110,76	110,72
14-02-2024	511.040	0,66%	108,46	108,255	109,50	109,11
13-02-2024	710.327	-1,91%	109,50	107,11	108,92	108,39
12-02-2024	587.324	1,21%	109,50	109,2101	111,3175	110,50
09-02-2024	515.708	0,31%	108,58	108,03	109,4372	109,18
08-02-2024	618.145	2,41%	107,64	106,70	108,92	108,84
07-02-2024	898.430	0,59%	106,30	104,08	106,47	106,28
06-02-2024	1.144.782	-0,91%	106,38	104,72	107,055	105,66
05-02-2024	727.399	-0,35%	105,81	106,195	107,235	106,63
02-02-2024	614.046	0,41%	106,49	105,71	107,91	107,00
01-02-2024	753.232	0,99%	106,11	104,54	106,90	106,56
31-01-2024	1.227.654	-2,51%	105,95	105,41	108,09	105,52
30-01-2024	1.038.617	2,05%	106,94	105,7351	108,66	108,24
29-01-2024	691.813	-0,80%	106,94	105,155	106,97	106,07
26-01-2024	1.325.179	3,07%	103,99	103,91	107,07	106,92
25-01-2024	1.298.532	2,49%	101,88	101,74	104,61	103,74
24-01-2024	1.075.966	0,78%	100,78	99,82	101,555	101,22
23-01-2024	930.845	0,79%	97,59	99,065	100,66	100,44
22-01-2024	1.898.000	2,38%	97,49	97,695	102,06	99,65
19-01-2024	2.667.100	0,34%	97,49	96,795	98,67	97,33
18-01-2024	6.587.553	-10,80%	101,04	96,455	103,395	97,00
17-01-2024	1.754.576	-0,84%	108,63	107,805	109,56	108,74
16-01-2024	1.092.930	0,12%	108,63	107,78	109,68	109,66
15-01-2024	1.283.317	-1,53%	111,73	108,24	111,58	109,53
12-01-2024	1.283.317	-1,53%	111,73	108,24	111,58	109,53
11-01-2024	814.214	0,18%	110,52	109,065	111,33	111,23
10-01-2024	794.986	-0,35%	110,91	110,3098	112,12	111,03
09-01-2024	500.593	-1,26%	111,71	110,98	111,90	111,42
08-01-2024	502.949	0,89%	111,71	111,395	112,87	112,84
05-01-2024	813.651	1,38%	111,10	109,33	112,99	111,85
04-01-2024	594.316	-0,37%	111,10	110,08	111,8325	110,33
03-01-2024	576.605	-1,42%	112,92	109,96	113,165	110,74
02-01-2024	644.445	-0,05%	111,98	111,0501	112,67	112,34
29-12-2023	352.373	-0,15%	111,98	112,08	113,42	112,40
28-12-2023	308.216	0,29%	111,98	111,91	112,66	112,57
27-12-2023	269.974	0,53%	111,64	111,25	112,295	112,24
26-12-2023	268.139	0,60%	111,64	110,78	111,67	111,65
22-12-2023	370.990	-0,15%	111,64	110,5324	111,9064	110,99
21-12-2023	649.440	3,29%	108,80	108,93	111,42	111,16
20-12-2023	821.709	-1,23%	110,14	107,625	110,97	107,62
19-12-2023	539.129	1,98%	106,95	106,77	109,038	108,96
18-12-2023	761.137	0,77%	106,50	106,225	107,25	106,85
15-12-2023	891.942	-1,57%	106,32	105,74	107,94	106,03
14-12-2023	1.639.282	1,81%	106,32	106,00	108,245	107,72
13-12-2023	794.944	2,99%	102,99	101,44	105,98	105,81
12-12-2023	796.354	-0,54%	103,15	102,71	104,27	102,74
11-12-2023	484.586	0,00%	103,15	102,685	103,91	103,30
08-12-2023	670.401	0,95%	102,38	102,02	104,28	103,30
07-12-2023	903.823	1,62%	101,29	101,18	102,54	102,33
06-12-2023	2.203.801	1,64%	94,11	100,45	105,31	100,70
05-12-2023	3.154.310	4,58%	94,11	94,00	99,92	99,08
04-12-2023	751.374	-0,92%	94,54	93,83	95,96	94,74
01-12-2023	1.349.874	2,82%	92,77	92,665	95,955	95,62
30-11-2023	2.556.765	4,62%	89,89	89,60	93,445	93,00
29-11-2023	1.335.568	1,92%	87,82	87,50	90,16	88,89
28-11-2023	685.049	2,08%	85,56	85,38	87,52	87,22
27-11-2023	631.357	-1,53%	86,09	85,21	86,51	85,44
24-11-2023	160.762	0,23%	86,795	86,32	87,09	86,67
23-11-2023	435.672	0,61%	86,495	85,97	87,02	86,46
22-11-2023	410.586	0,62%	86,495	85,97	87,02	86,47
21-11-2023	672.552	-0,36%	86,59	85,755	87,51	85,94
20-11-2023	672.969	0,66%	86,32	86,15	87,25	86,95
17-11-2023	490.701	2,59%	84,76	84,68	86,37	86,38
16-11-2023	587.269	-1,46%	85,74	84,04	85,85	84,41
15-11-2023	1.306.783	-0,01%	85,19	84,15	86,53	85,66
14-11-2023	1.750.511	2,22%	85,48	84,67	86,42	85,67
13-11-2023	3.283.685	0,36%	83,245	82,68	84,04	83,81
10-11-2023	837.056	0,77%	84,51	82,15	83,63	83,51
09-11-2023	950.873	-1,74%	84,75	82,68	84,89	82,87
08-11-2023	867.964	-0,61%	84,75	83,76	85,32	84,34
07-11-2023	1.525.247	-1,92%	86,41	84,635	86,53	84,86
06-11-2023	656.442	-0,76%	87,16	85,855	88,18	86,52
03-11-2023	878.782	2,32%	83,94	86,64	88,18	87,18
02-11-2023	776.954	3,16%	82,08	83,57	85,22	85,20
01-11-2023	590.997	0,62%	82,08	81,61	82,8174	82,59
31-10-2023	771.033	1,16%	81,49	81,09	82,37	82,08
30-10-2023	545.335	0,81%	81,34	80,465	81,46	81,14
27-10-2023	340.743	-0,29%	81,36	80,30	81,47	80,59
26-10-2023	538.936	0,27%	80,75	80,04	81,67	80,82
25-10-2023	717.558	-0,58%	80,75	79,7472	81,285	80,60
24-10-2023	1.030.201	-1,58%	82,855	81,03	83,08	81,07
23-10-2023	1.165.696	0,22%	81,655	81,24	83,0741	82,37
20-10-2023	1.258.793	-2,84%	84,27	82,07	84,39	82,19
19-10-2023	3.697.909	-7,90%	85,14	83,70	87,50	84,59
18-10-2023	1.362.566	-1,26%	90,16	91,64	92,84	91,85
17-10-2023	1.118.660	2,42%	90,16	89,75	93,13	93,02
16-10-2023	673.063	1,59%	90,455	89,44	91,28	90,82
13-10-2023	1.092.535	-1,47%	91,01	89,27	92,17	89,40
12-10-2023	672.045	-0,03%	91,01	89,55	92,365	90,73
11-10-2023	1.516.849	-0,64%	91,39	89,70	92,365	90,76
10-10-2023	1.884.306	1,50%	90,42	90,28	92,385	91,34
09-10-2023	1.126.490	1,47%	87,86	87,50	90,4895	89,99