Doby Laboratories Inc (DLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,28%	83,47	83,08	84,165	83,85
17/05/2024	194.472	0,28%	83,47	83,08	84,165	83,85
16/05/2024	216.046	-0,10%	83,24	82,58	83,75	83,62
15/05/2024	109.566	1,38%	83,00	82,78	84,27	83,71
14/05/2024	318.913	0,43%	82,77	81,98	82,87	82,57
13/05/2024	132.746	-0,24%	82,77	82,21	83,24	82,22
10/05/2024	120.084	-0,11%	82,78	82,36	83,35	82,72
09/05/2024	105.266	0,22%	82,44	82,03	83,15	82,81
08/05/2024	105.102	-0,37%	81,97	82,33	82,72	82,63
07/05/2024	357.627	1,15%	81,97	81,77	83,93	82,94
06/05/2024	242.836	-0,10%	82,64	80,45	82,67	82,00
03/05/2024	356.871	2,97%	81,93	79,41	85,30	82,08
02/05/2024	287.264	2,75%	77,66	77,485	79,78	79,71
01/05/2024	125.924	-0,10%	77,66	77,485	78,51	77,58
30/04/2024	172.731	-2,15%	78,95	77,65	79,17	77,66
29/04/2024	135.117	0,22%	79,83	79,10	79,99	79,37
26/04/2024	99.288	-0,89%	80,22	79,19	81,015	79,20
25/04/2024	90.690	0,42%	78,97	78,87	80,055	79,91
24/04/2024	86.202	0,53%	79,29	79,08	79,9147	79,58
23/04/2024	81.061	0,44%	78,95	79,01	79,67	79,16
22/04/2024	129.689	0,81%	78,85	78,34	79,66	78,81
19/04/2024	105.286	-0,14%	78,50	77,96	78,905	78,18
18/04/2024	106.670	0,40%	77,90	77,535	78,50	78,29
17/04/2024	93.390	-0,84%	78,83	77,99	78,99	77,98
16/04/2024	133.668	0,04%	78,66	78,455	79,31	78,64
15/04/2024	164.802	-1,97%	80,64	78,52	80,645	78,61
12/04/2024	143.284	-1,63%	81,12	79,92	81,16	80,19
11/04/2024	136.318	0,20%	81,79	81,185	81,985	81,52
10/04/2024	170.232	-2,43%	83,245	81,25	83,8039	81,36
09/04/2024	324.304	0,27%	83,245	82,07	83,8039	83,39
08/04/2024	97.310	0,80%	82,40	82,44	83,53	83,17
05/04/2024	114.363	0,46%	82,24	82,09	82,86	82,51
04/04/2024	92.029	-0,89%	83,36	82,00	83,545	82,13
03/04/2024	101.918	-0,64%	83,21	82,79	83,65	82,87
02/04/2024	114.780	-0,19%	82,79	82,10	83,48	83,40
01/04/2024	114.967	-0,25%	83,64	83,00	83,77	83,56
28/03/2024	94.250	0,24%	83,66	83,63	84,105	83,77
27/03/2024	107.304	1,26%	82,86	82,69	83,575	83,57
26/03/2024	102.874	-0,83%	83,27	82,47	83,495	82,53
25/03/2024	124.960	-0,59%	83,29	82,435	83,67	83,22
22/03/2024	86.730	-0,51%	84,21	83,16	83,9885	83,71
21/03/2024	78.414	0,18%	83,69	84,15	84,755	84,14
20/03/2024	82.455	0,41%	83,69	83,32	84,34	83,99
19/03/2024	125.751	-0,13%	83,825	83,1901	84,24	83,65
18/03/2024	138.548	-0,07%	83,89	83,665	84,20	83,76
15/03/2024	140.516	0,43%	83,89	83,055	84,08	83,82
14/03/2024	131.097	-0,82%	83,89	82,745	84,13	83,46
13/03/2024	114.539	0,32%	84,15	83,91	84,4099	84,15
12/03/2024	110.198	0,06%	83,64	83,55	84,255	83,88
11/03/2024	95.920	1,22%	82,66	82,28	83,85	83,83
08/03/2024	114.869	0,58%	82,92	82,00	83,61	82,82
07/03/2024	132.053	0,98%	81,73	81,22	82,4655	82,34
06/03/2024	212.480	0,43%	81,99	81,10	81,87	81,54
05/03/2024	153.641	-1,71%	81,99	81,00	82,195	81,19
04/03/2024	114.868	0,30%	80,65	82,29	82,66	82,60
01/03/2024	142.749	1,67%	80,65	80,675	82,44	82,35
29/02/2024	205.301	-1,04%	82,04	80,95	82,46	81,00
28/02/2024	158.173	0,71%	81,32	80,81	81,84	81,85
27/02/2024	143.969	0,23%	79,60	80,96	81,41	81,27
26/02/2024	172.354	1,36%	79,60	79,904	81,175	81,08
23/02/2024	121.024	0,35%	77,67	79,35	80,045	79,99
22/02/2024	179.578	1,12%	77,67	79,175	80,075	79,71
21/02/2024	132.577	0,66%	77,86	77,725	78,85	78,83
20/02/2024	186.286	0,32%	77,86	77,56	78,50	78,31
19/02/2024	139.981	-1,19%	78,65	77,96	79,11	78,06
16/02/2024	139.981	-1,19%	78,65	77,96	79,11	78,06
15/02/2024	135.753	-0,45%	79,57	78,82	79,73	79,00
14/02/2024	130.591	1,69%	78,67	78,085	79,52	79,36
13/02/2024	196.409	-2,27%	78,02	77,82	78,97	78,04
12/02/2024	165.219	-0,54%	80,50	79,815	80,515	79,85
09/02/2024	206.155	-0,15%	80,58	80,39	81,065	80,58
08/02/2024	211.654	1,87%	79,08	78,625	80,94	80,70
07/02/2024	187.553	-0,23%	79,60	78,73	79,54	79,22
06/02/2024	217.824	0,55%	79,05	79,02	79,54	79,40
05/02/2024	266.491	-1,61%	80,02	77,77	80,085	78,97
02/02/2024	380.858	-5,38%	83,83	79,34	83,485	80,26
01/02/2024	240.775	1,97%	83,24	83,24	84,85	84,82
31/01/2024	153.285	-1,75%	84,915	83,13	84,45	83,18
30/01/2024	206.787	-0,02%	84,915	84,34	85,05	84,66
29/01/2024	161.345	0,63%	84,05	83,54	84,68	84,68
26/01/2024	133.487	-0,56%	85,44	84,03	84,95	84,15
25/01/2024	140.510	-0,67%	85,44	84,34	85,62	84,62
24/01/2024	371.135	-0,67%	85,87	84,925	86,36	85,19
23/01/2024	292.304	0,67%	85,55	85,27	85,819	85,76
22/01/2024	217.121	0,97%	84,50	83,835	85,59	85,19
19/01/2024	172.927	0,13%	84,50	83,835	84,8125	84,37
18/01/2024	284.486	0,87%	84,00	83,57	84,26	84,26
17/01/2024	195.684	-1,31%	83,70	82,99	84,00	83,53
16/01/2024	136.851	-1,29%	85,28	84,42	85,40	84,64
15/01/2024	153.128	0,12%	85,72	85,32	85,98	85,75
12/01/2024	153.128	0,12%	85,72	85,32	85,98	85,75
11/01/2024	279.826	0,88%	84,97	84,745	85,775	85,65
10/01/2024	195.310	0,22%	84,48	84,37	84,905	84,90
09/01/2024	184.016	-0,31%	84,48	84,51	85,08	84,71
08/01/2024	214.732	0,77%	84,81	84,525	85,0246	84,97
05/01/2024	216.151	-0,27%	84,46	84,1803	84,7214	84,32
04/01/2024	134.176	-0,04%	84,47	84,20	84,96	84,55
03/01/2024	154.754	-1,33%	84,95	84,185	86,1225	84,58
02/01/2024	215.832	-0,53%	85,51	85,07	86,1225	85,72
29/12/2023	101.357	-0,82%	86,87	86,09	86,78	86,18