Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/05/2023	460.309	0,13%	98,46	99,565	101,4426	100,74
18/05/2023	444.488	2,05%	98,46	98,155	100,915	100,61
17/05/2023	963.823	2,37%	97,535	96,185	98,98	98,59
16/05/2023	1.874.986	-0,75%	97,285	95,34	98,685	96,31
15/05/2023	1.396.513	1,90%	95,75	95,38	97,57	97,04
12/05/2023	913.297	-0,63%	96,605	94,42	96,80	95,23
11/05/2023	641.014	0,50%	94,335	93,975	96,11	95,83
10/05/2023	367.174	-1,39%	97,97	94,49	98,035	95,35
09/05/2023	269.681	-0,16%	95,88	95,595	97,05	96,69
08/05/2023	470.926	0,92%	96,95	96,02	97,2845	96,84
05/05/2023	609.082	3,81%	94,89	94,59	96,36	95,96
04/05/2023	804.888	-3,49%	94,50	91,87	94,962	92,44
03/05/2023	909.835	0,59%	95,46	95,25	98,23	95,78
02/05/2023	1.080.924	-4,41%	98,67	94,015	98,69	95,22
01/05/2023	895.387	-3,73%	103,60	99,32	103,43	99,61
28/04/2023	487.215	1,45%	100,56	100,415	103,70	103,47
27/04/2023	585.039	0,80%	101,67	100,72	102,71	101,99
26/04/2023	456.564	-0,59%	101,99	100,825	103,1225	101,18
25/04/2023	618.448	-2,59%	103,40	101,59	103,545	101,78
24/04/2023	529.090	-0,98%	105,55	104,22	105,79	104,49
21/04/2023	892.380	0,32%	104,245	103,39	106,55	105,52
20/04/2023	1.484.628	-0,55%	104,20	101,825	105,60	105,18
19/04/2023	1.010.585	2,06%	104,27	103,33	106,465	105,76
18/04/2023	823.406	0,95%	102,54	102,22	103,82	103,63
17/04/2023	894.736	1,47%	99,99	99,23	102,66	102,66
14/04/2023	604.892	0,68%	102,25	100,59	102,77	101,17
13/04/2023	488.490	1,35%	99,50	98,82	100,51	100,49
12/04/2023	514.973	-1,25%	101,15	98,772	101,43	99,15
11/04/2023	584.988	2,27%	99,10	96,71	101,00	100,40
10/04/2023	505.432	1,19%	96,415	96,18	98,44	98,17
06/04/2023	669.931	-0,39%	97,32	96,65	97,99	97,02
05/04/2023	634.077	-1,20%	97,43	96,30	97,99	97,40
04/04/2023	641.986	-0,24%	100,00	97,43	100,40	98,58
03/04/2023	527.509	-0,02%	98,99	98,15	99,715	98,82
31/03/2023	807.367	0,73%	98,505	98,18	99,03	98,84
30/03/2023	440.921	0,45%	98,82	97,70	99,27	98,12
29/03/2023	802.147	3,74%	96,12	95,70	97,90	97,68
28/03/2023	457.788	-0,24%	93,99	93,60	95,204	94,16
27/03/2023	723.634	1,66%	94,26	94,04	95,63	94,39
24/03/2023	685.061	-0,77%	92,42	90,45	92,84	92,85
23/03/2023	1.004.382	-1,28%	95,07	92,80	96,21	93,57
22/03/2023	566.509	-1,47%	98,35	94,75	98,34	96,89
21/03/2023	802.463	4,82%	97,05	96,70	98,82	98,34
20/03/2023	1.277.629	1,71%	93,86	93,46	96,7983	93,82
17/03/2023	1.571.026	-3,39%	94,71	91,43	94,71	92,24
16/03/2023	1.427.318	-0,80%	94,12	91,10	96,38	95,48
15/03/2023	1.224.727	-5,12%	98,71	94,685	98,73	96,25
14/03/2023	1.188.418	4,02%	101,83	100,005	103,09	101,44
13/03/2023	1.522.879	-4,52%	99,87	95,99	100,55	97,52
10/03/2023	1.466.394	-3,31%	103,82	100,06	104,58	102,14
09/03/2023	810.929	-4,49%	110,47	105,56	111,20	105,64
08/03/2023	629.881	-0,71%	111,84	109,79	112,04	110,60
07/03/2023	874.780	-2,25%	114,74	111,20	114,175	111,39
06/03/2023	783.178	-0,71%	114,74	113,57	115,66	113,95
03/03/2023	693.973	2,14%	113,01	110,51	115,10	114,77
02/03/2023	579.920	-0,51%	111,43	110,63	112,65	112,37
01/03/2023	735.499	0,84%	112,66	111,55	113,76	112,94
28/02/2023	745.038	0,49%	112,22	111,39	112,57	112,00
27/02/2023	726.281	-0,69%	112,81	111,275	113,57	111,45
24/02/2023	916.096	1,37%	109,34	108,93	112,425	112,22
23/02/2023	604.363	1,02%	109,78	108,995	111,28	110,70
22/02/2023	652.295	0,97%	109,09	108,75	110,426	109,58
21/02/2023	831.862	-1,84%	109,51	108,835	110,23	109,13
20/02/2023	718.301	-0,40%	110,805	109,16	111,19	111,18
17/02/2023	718.301	-0,40%	110,805	109,16	111,19	111,18
16/02/2023	896.136	-3,12%	113,88	111,60	114,27	111,65
15/02/2023	743.053	-0,09%	114,31	113,735	115,45	115,25
14/02/2023	955.303	-0,69%	115,73	114,30	116,99	115,35
13/02/2023	470.067	1,00%	115,16	114,41	116,37	116,15
10/02/2023	972.234	0,41%	114,42	113,645	115,24	115,00
09/02/2023	799.954	-0,93%	116,62	114,15	117,09	114,53
08/02/2023	786.038	-1,89%	115,99	115,51	117,50	115,60
07/02/2023	745.477	0,58%	116,47	116,68	118,71	117,83
06/02/2023	946.108	-1,56%	117,82	116,835	118,53	117,15
03/02/2023	1.025.602	0,47%	116,28	115,78	119,91	118,50
02/02/2023	1.452.938	1,83%	116,49	116,435	119,24	117,95
01/02/2023	1.727.045	-0,77%	112,99	112,47	117,33	115,83
31/01/2023	810.992	2,00%	114,84	114,365	116,95	116,73
30/01/2023	985.614	-2,66%	116,69	114,36	117,26	114,44
27/01/2023	1.074.459	2,51%	115,66	115,79	118,40	117,57
26/01/2023	1.320.610	-0,18%	115,13	113,2555	115,73	114,69
25/01/2023	1.431.382	3,06%	110,38	110,345	115,05	114,90
24/01/2023	1.007.591	1,09%	109,18	109,06	112,35	111,49
23/01/2023	1.659.347	3,91%	106,30	106,29	111,24	110,29
20/01/2023	1.920.577	4,16%	101,92	101,92	106,205	106,14
19/01/2023	3.453.264	-0,43%	95,03	94,42	102,12	101,90
18/01/2023	1.991.320	-2,91%	105,35	102,205	106,32	102,34
17/01/2023	1.025.187	-1,67%	106,82	105,085	107,00	105,41
16/01/2023	707.329	1,08%	104,30	104,21	107,335	107,20
13/01/2023	707.329	1,08%	104,30	104,21	107,335	107,20
12/01/2023	734.670	-0,92%	108,25	105,855	108,30	106,06
11/01/2023	911.687	1,35%	105,59	105,51	107,24	107,04
10/01/2023	859.629	1,67%	103,77	103,26	105,70	105,61
09/01/2023	981.661	0,82%	104,04	103,56	105,10	103,88
06/01/2023	942.374	3,51%	99,72	99,60	103,22	103,04
05/01/2023	1.066.571	-1,70%	100,10	99,04	100,85	99,55
04/01/2023	1.274.307	4,41%	98,57	98,48	101,725	101,27