Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.188.161	1,77%	86,43	86,40	90,03	88,69
05/10/2023	1.318.900	-0,23%	87,44	85,95	87,338	87,15
04/10/2023	1.754.473	0,10%	87,44	86,41	87,7475	87,35
03/10/2023	2.035.386	-3,93%	91,47	87,01	90,84	87,26
02/10/2023	4.333.808	4,85%	86,72	90,53	92,89	90,83
29/09/2023	936.960	0,35%	86,72	86,08	87,59	86,63
28/09/2023	1.045.013	1,26%	87,255	84,56	86,71	86,33
27/09/2023	930.324	-1,84%	86,65	84,43	87,41	85,26
26/09/2023	724.000	-0,81%	86,65	86,75	88,09	86,86
25/09/2023	644.968	0,44%	86,75	86,512	87,65	87,57
22/09/2023	567.561	-0,41%	87,81	87,04	88,00	87,19
21/09/2023	615.046	-1,25%	88,33	87,53	88,69	87,55
20/09/2023	507.958	-0,17%	89,66	88,535	90,03	88,66
19/09/2023	686.995	0,38%	88,49	88,09	89,12	88,81
18/09/2023	726.810	-1,42%	89,78	87,71	89,12	88,47
15/09/2023	1.265.813	-0,38%	89,78	89,42	91,22	89,74
14/09/2023	914.715	1,59%	89,55	89,45	90,75	90,08
13/09/2023	743.169	-0,53%	89,36	88,02	89,83	88,67
12/09/2023	1.411.890	-0,55%	89,12	87,45	90,02	89,14
11/09/2023	507.812	0,07%	90,28	89,50	90,805	89,63
08/09/2023	568.641	0,20%	90,86	88,93	90,08	89,57
07/09/2023	911.447	-2,32%	90,86	89,12	91,36	89,39
06/09/2023	1.003.276	-0,33%	91,27	90,441	92,09	91,51
05/09/2023	1.067.701	-0,27%	89,95	91,055	92,41	91,81
04/09/2023	707.345	2,21%	89,95	90,87	92,165	92,06
01/09/2023	707.345	2,21%	89,95	90,87	92,165	92,06
31/08/2023	599.088	0,39%	89,95	89,56	90,90	90,07
30/08/2023	1.332.884	-0,70%	90,72	89,66	90,80	89,72
29/08/2023	892.777	0,92%	89,36	89,22	90,38	90,35
28/08/2023	1.212.545	0,89%	89,17	89,19	90,40	89,53
25/08/2023	1.036.081	-0,45%	89,17	88,00	89,83	88,74
24/08/2023	1.707.384	0,62%	89,50	88,66	90,95	89,14
23/08/2023	1.541.772	0,32%	88,54	87,90	88,91	88,59
22/08/2023	1.903.084	-3,28%	91,92	88,87	92,135	89,01
21/08/2023	1.082.202	-1,40%	93,34	90,86	93,70	92,03
18/08/2023	1.350.478	1,04%	93,22	91,725	94,345	93,34
17/08/2023	4.315.802	2,35%	93,22	91,67	93,745	92,38
16/08/2023	4.014.550	-2,65%	92,285	89,205	92,7627	90,50
15/08/2023	4.685.214	-9,44%	93,17	91,625	95,30	92,96
14/08/2023	724.721	-0,88%	104,08	102,16	103,18	102,65
11/08/2023	598.710	-0,04%	103,40	103,11	103,83	103,56
10/08/2023	1.038.002	-0,73%	104,06	103,545	105,41	103,60
09/08/2023	1.077.498	-0,27%	104,06	103,60	105,75	104,36
08/08/2023	896.604	1,65%	102,43	100,565	104,80	104,64
07/08/2023	379.698	0,57%	102,43	102,27	103,335	102,94
04/08/2023	715.870	-0,18%	102,57	102,02	103,645	102,41
03/08/2023	524.361	-0,54%	102,49	101,83	103,13	102,59
02/08/2023	496.434	-1,59%	103,25	102,15	103,575	103,15
01/08/2023	606.306	-0,69%	105,145	103,85	105,05	104,82
31/07/2023	871.372	0,84%	104,88	104,96	106,59	105,55
28/07/2023	530.735	0,47%	105,56	104,4701	105,81	104,67
27/07/2023	829.649	-2,17%	107,16	103,90	107,185	104,18
26/07/2023	1.004.572	-1,36%	108,26	105,97	108,90	106,49
25/07/2023	1.255.143	-0,81%	108,91	107,3301	109,10	107,96
24/07/2023	1.731.590	3,55%	105,01	104,93	109,17	108,84
21/07/2023	2.475.482	2,59%	101,93	101,63	106,51	105,10
20/07/2023	5.711.312	-15,93%	103,37	101,025	106,77	102,44
19/07/2023	792.881	0,12%	121,63	121,24	122,48	121,85
18/07/2023	553.416	1,11%	120,68	120,54	122,01	121,70
17/07/2023	601.993	1,53%	120,40	117,98	121,02	120,37
14/07/2023	469.135	-0,94%	120,40	117,54	120,30	118,56
13/07/2023	625.869	0,47%	119,55	119,125	120,358	119,68
12/07/2023	1.230.598	-0,31%	117,11	118,63	121,02	119,12
11/07/2023	592.862	0,84%	117,11	118,82	120,425	119,49
10/07/2023	502.912	1,33%	114,81	115,44	118,61	118,49
07/07/2023	596.591	1,12%	114,81	115,44	118,12	116,94
06/07/2023	541.031	-0,57%	114,81	113,585	115,65	115,64
05/07/2023	574.903	-1,52%	116,84	116,21	117,68	116,30
04/07/2023	419.724	1,84%	116,84	116,73	118,965	119,00
03/07/2023	419.724	1,84%	116,84	116,73	118,965	119,00
30/06/2023	795.239	-0,89%	118,17	116,66	118,445	116,85
29/06/2023	495.120	0,42%	117,72	117,11	118,53	117,90
28/06/2023	528.961	0,08%	115,25	116,2301	117,445	117,41
27/06/2023	490.487	1,62%	115,25	114,68	117,35	117,32
26/06/2023	413.336	0,03%	115,71	115,32	117,02	115,45
23/06/2023	548.015	-0,05%	114,34	113,66	115,97	115,42
22/06/2023	606.517	-0,71%	115,90	114,31	116,04	115,48
21/06/2023	655.118	0,67%	115,54	115,16	116,74	116,30
20/06/2023	597.095	0,18%	117,86	114,03	115,77	115,53
19/06/2023	1.560.548	-1,65%	117,86	114,975	116,95	115,32
16/06/2023	1.560.548	-1,65%	117,86	114,975	116,95	115,32
15/06/2023	781.714	0,10%	117,86	114,16	117,395	117,26
14/06/2023	1.384.572	-0,49%	117,86	115,68	118,75	117,14
13/06/2023	853.810	2,53%	114,79	114,965	117,84	117,72
12/06/2023	1.000.180	0,60%	114,22	113,85	115,48	114,82
09/06/2023	1.274.523	0,48%	113,695	113,105	114,45	114,14
08/06/2023	1.030.650	0,43%	112,71	112,41	113,86	113,59
07/06/2023	1.071.493	0,69%	112,91	112,505	113,80	113,10
06/06/2023	509.815	3,02%	109,18	109,0786	112,34	112,33
05/06/2023	655.925	-0,05%	109,44	107,82	109,57	109,04
02/06/2023	915.179	3,57%	106,70	106,66	109,81	109,09
01/06/2023	718.027	2,52%	103,03	102,72	105,78	105,33
31/05/2023	582.314	0,94%	102,80	102,29	103,85	103,32
30/05/2023	582.314	0,94%	102,80	102,29	103,85	103,32
29/05/2023	824.485	2,48%	100,02	99,8047	102,45	102,36
26/05/2023	824.485	2,48%	100,02	99,8047	102,45	102,36
25/05/2023	674.024	0,46%	99,385	99,06	100,385	99,88
24/05/2023	568.411	-1,76%	100,42	99,065	100,79	99,42
23/05/2023	1.207.550	0,83%	100,89	101,00	102,83	101,90
22/05/2023	599.137	0,32%	100,86	100,32	101,4109	101,06