Doby Laboratories Inc (DLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	80.206	0,82%	80,41	80,01	81,30	81,097
16/07/2024	174.643	1,03%	79,94	79,80	80,595	80,44
15/07/2024	134.149	-0,24%	79,99	79,46	80,39	79,62
12/07/2024	154.365	0,24%	79,81	79,62	80,39	79,81
11/07/2024	181.402	0,77%	79,155	79,19	80,00	79,62
10/07/2024	138.237	0,17%	79,02	78,35	79,10	79,01
09/07/2024	142.244	-0,83%	79,39	78,70	79,37	78,88
08/07/2024	134.501	-0,36%	79,73	79,11	79,77	79,54
05/07/2024	125.313	-0,21%	80,11	79,57	80,155	79,83
04/07/2024	169.122	-0,44%	80,07	79,73	80,8638	80,00
03/07/2024	168.939	-1,69%	80,07	79,73	80,8638	78,99
02/07/2024	312.514	0,14%	80,47	80,345	81,68	80,35
01/07/2024	275.577	1,28%	79,345	78,91	80,23	80,24
28/06/2024	130.650	-0,04%	79,66	79,24	80,0053	79,23
27/06/2024	195.814	0,80%	78,765	78,41	79,425	79,26
26/06/2024	143.447	0,17%	77,91	78,075	79,15	78,63
25/06/2024	151.573	-2,03%	79,85	78,49	80,22	78,50
24/06/2024	106.742	0,18%	79,82	79,93	80,55	80,13
21/06/2024	366.719	1,04%	79,435	79,08	79,985	79,99
20/06/2024	155.957	0,53%	78,75	78,4604	79,495	79,17
19/06/2024	278.593	-2,01%	78,66	78,0375	79,29	77,3795
18/06/2024	252.185	-0,41%	78,66	78,0375	79,29	78,645
17/06/2024	155.061	0,95%	78,39	77,88	79,18	78,97
14/06/2024	403.895	0,37%	77,65	77,1088	78,265	78,23
13/06/2024	120.560	-1,37%	79,04	77,895	78,751	77,94
12/06/2024	137.920	-0,27%	79,69	78,66	80,2625	79,02
11/06/2024	195.727	0,15%	78,59	78,50	79,22	79,23
10/06/2024	103.874	-0,30%	80,285	78,50	79,42	79,11
07/06/2024	103.767	-0,83%	80,285	79,27	79,9699	79,35
06/06/2024	146.186	0,06%	80,285	79,70	80,445	80,01
05/06/2024	183.188	-0,78%	81,17	79,4986	80,955	79,965
04/06/2024	138.809	-0,26%	80,69	79,94	80,85	80,59
03/06/2024	244.229	-0,26%	81,89	79,69	81,99	80,80
31/05/2024	178.739	2,17%	79,81	79,475	81,09	81,01
30/05/2024	147.300	1,36%	78,00	77,74	79,27	79,29
29/05/2024	95.764	-1,34%	78,29	77,78	78,62	78,23
28/05/2024	89.860	-0,53%	79,68	78,95	79,85	79,29
27/05/2024	0	-0,41%	80,205	79,5761	80,3738	79,71
24/05/2024	75.913	-0,41%	80,205	79,5761	80,3738	79,71
23/05/2024	118.649	-1,34%	81,11	79,78	81,425	80,04
22/05/2024	199.620	-0,61%	81,705	80,54	81,96	81,13
21/05/2024	230.914	-1,28%	82,17	81,4575	82,51	81,63
20/05/2024	183.962	-1,38%	83,72	82,57	83,97	82,69
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