Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	595.596	2,28%	95,56	95,40	97,53	97,45
28/12/2022	447.801	-1,52%	96,98	95,22	97,35	95,28
27/12/2022	330.358	-0,87%	97,94	96,27	97,825	96,75
23/12/2022	110.656	0,08%	97,20	96,082	97,35	96,94
22/12/2022	643.220	-0,96%	96,07	95,225	96,89	96,86
21/12/2022	675.388	1,13%	97,81	97,486	98,63	97,80
20/12/2022	872.341	1,62%	94,98	94,42	96,985	96,71
19/12/2022	862.210	-1,78%	97,07	94,74	97,43	95,17
16/12/2022	1.295.691	-2,01%	97,53	95,54	98,54	96,89
15/12/2022	1.939.007	-4,42%	101,795	95,83	101,59	98,88
14/12/2022	793.196	-2,92%	106,47	102,695	106,82	103,45
13/12/2022	1.047.894	1,22%	106,44	105,26	108,49	106,56
12/12/2022	659.491	2,21%	102,95	102,65	105,71	105,28
09/12/2022	642.866	0,07%	102,86	102,06	104,26	103,00
08/12/2022	541.423	-0,78%	104,30	102,48	105,07	102,93
07/12/2022	636.111	-0,13%	103,20	102,90	105,35	103,74
06/12/2022	2.728.873	0,35%	103,19	102,515	105,31	103,87
05/12/2022	2.527.780	-1,82%	104,495	102,98	105,055	103,51
02/12/2022	1.992.124	-1,06%	105,07	104,76	107,38	105,40
01/12/2022	3.939.539	-1,69%	108,14	105,75	109,11	106,53
30/11/2022	3.678.984	-0,18%	108,14	105,49	108,365	108,36
29/11/2022	1.697.623	1,59%	106,70	106,7008	108,73	108,55
28/11/2022	1.843.121	-1,66%	108,25	106,68	108,21	106,93
25/11/2022	1.700.174	0,06%	108,25	108,05	109,06	108,73
24/11/2022	1.444.684	0,42%	107,77	107,335	109,16	108,66
23/11/2022	1.444.684	0,42%	107,77	107,335	109,16	108,66
22/11/2022	2.208.852	0,62%	108,14	107,645	109,21	108,21
21/11/2022	1.729.295	0,82%	106,85	106,85	108,57	108,14
18/11/2022	2.472.147	0,21%	108,52	106,84	110,01	107,26
17/11/2022	2.843.717	0,87%	104,90	104,4153	107,60	107,04
16/11/2022	6.631.008	2,40%	104,90	105,09	109,83	106,12
15/11/2022	2.097.029	-2,38%	106,91	103,27	108,185	103,41
14/11/2022	626.629	-2,62%	107,87	105,76	108,725	105,93
11/11/2022	1.294.907	0,43%	109,49	108,70	111,59	108,78
10/11/2022	1.240.217	8,28%	101,17	105,07	108,99	108,32
09/11/2022	429.167	-2,26%	101,17	100,015	101,64	100,16
08/11/2022	534.728	1,46%	101,04	100,815	102,92	102,48
07/11/2022	436.968	1,16%	99,73	99,18	101,145	101,01
04/11/2022	441.046	1,98%	99,73	98,87	101,88	99,92
03/11/2022	479.495	-3,02%	99,27	97,22	99,26	97,98
02/11/2022	672.450	-2,75%	103,02	100,99	104,35	101,03
01/11/2022	620.638	-0,55%	105,86	103,78	106,17	103,89
31/10/2022	461.207	-1,12%	105,05	104,43	105,76	104,46
28/10/2022	713.646	2,80%	96,00	102,66	106,076	105,69
27/10/2022	644.879	0,58%	96,00	102,63	104,71	102,81
26/10/2022	712.927	2,25%	96,00	101,18	104,28	102,22
25/10/2022	1.095.864	4,29%	96,00	95,29	100,20	99,97
24/10/2022	894.186	2,35%	92,12	94,5106	96,70	96,90
21/10/2022	1.001.191	2,06%	92,12	91,10	94,69	94,675
20/10/2022	422.227	-0,76%	92,89	92,275	95,335	92,72
19/10/2022	558.104	-2,97%	95,09	92,79	95,975	93,43
18/10/2022	706.398	3,76%	95,13	93,57	96,32	96,27
17/10/2022	669.370	1,73%	93,95	92,24	94,08	92,78
14/10/2022	639.577	-3,07%	94,90	91,10	95,95	91,20
13/10/2022	1.003.291	2,76%	90,54	87,644	94,415	94,09
12/10/2022	500.306	0,74%	90,54	90,14	92,59	91,56
11/10/2022	3.030.535	-1,08%	91,88	90,01	92,78	90,89
10/10/2022	830.329	-1,63%	93,90	91,81	94,49	91,88
07/10/2022	490.855	-2,01%	94,23	92,811	94,45	93,40
06/10/2022	277.404	-1,37%	96,74	95,19	96,74	95,355
05/10/2022	496.911	-0,74%	95,50	95,05	97,09	96,68
04/10/2022	586.970	3,74%	94,40	94,40	97,415	97,40
03/10/2022	878.168	3,27%	90,92	90,68	94,31	93,89
30/09/2022	616.375	-0,55%	91,44	90,47	92,72	90,92
29/09/2022	470.975	-2,33%	91,81	90,665	92,69	91,40
28/09/2022	474.444	2,84%	92,22	91,125	94,15	93,58
27/09/2022	466.038	-0,06%	92,22	89,66	92,92	91,00
26/09/2022	547.285	-2,86%	93,13	90,635	94,48	91,05
23/09/2022	838.991	-1,31%	98,00	92,13	94,975	93,73
22/09/2022	540.352	-2,96%	98,00	94,90	98,07	94,97
21/09/2022	443.145	-2,41%	101,05	97,82	101,9995	97,87
20/09/2022	681.705	-1,84%	100,94	99,16	101,49	100,29
19/09/2022	361.985	1,25%	99,615	99,79	102,23	102,17
16/09/2022	756.362	0,00%	99,40	97,38	101,17	100,91
15/09/2022	861.689	1,88%	99,39	99,43	102,74	100,91
14/09/2022	829.886	0,55%	98,98	96,31	99,33	99,05
13/09/2022	637.464	-4,63%	100,35	97,935	101,51	98,51
12/09/2022	621.365	0,75%	103,385	102,70	105,055	103,29
09/09/2022	532.534	1,46%	101,65	100,98	102,58	102,52
08/09/2022	506.210	1,11%	98,80	98,20	101,33	101,05
07/09/2022	557.740	2,04%	97,20	97,16	100,24	99,4817
06/09/2022	634.510	-2,05%	98,85	95,87	99,305	97,49
05/09/2022	405.811	-0,51%	101,66	99,00	102,28	99,53
02/09/2022	405.811	-0,51%	101,66	99,00	102,28	99,53
01/09/2022	936.257	-0,45%	100,04	97,60	100,05	100,04
31/08/2022	438.803	-0,38%	101,23	100,41	102,30	100,49
30/08/2022	1.027.639	-0,14%	101,935	100,20	101,82	100,87
29/08/2022	374.450	-1,65%	101,76	100,22	101,81	101,01
26/08/2022	587.608	-3,46%	103,50	102,62	107,33	102,70
25/08/2022	636.322	1,91%	103,50	104,65	106,40	106,38
24/08/2022	283.954	0,26%	103,50	103,07	104,86	104,315
23/08/2022	484.401	1,29%	108,81	103,76	105,86	104,65
22/08/2022	607.745	-3,36%	108,81	102,515	104,76	103,32
19/08/2022	528.694	-1,44%	108,81	106,66	107,9372	106,91
18/08/2022	502.159	-0,05%	108,81	108,2454	109,29	108,47
17/08/2022	677.858	-1,77%	108,19	107,25	108,7601	108,52
16/08/2022	666.544	1,54%	109,35	109,165	111,27	110,50
15/08/2022	566.087	-0,70%	109,11	107,06	109,12	108,83
12/08/2022	433.973	1,01%	109,11	108,06	109,70	109,60
11/08/2022	924.861	0,49%	109,85	108,12	110,545	108,51