Doby Laboratories Inc (DLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	152.426	0,52%	86,59	86,27	87,11	86,89
27/12/2023	141.004	0,05%	86,28	86,055	86,80	86,44
26/12/2023	132.171	0,86%	86,00	85,79	86,82	86,40
22/12/2023	240.225	0,51%	85,97	85,23	85,8046	85,66
21/12/2023	172.070	-0,61%	85,22	84,80	86,18	85,23
20/12/2023	231.278	0,29%	85,22	85,22	86,915	85,75
19/12/2023	240.311	-0,41%	86,05	85,325	86,52	85,50
18/12/2023	209.264	-1,87%	88,35	85,72	86,825	85,85
15/12/2023	135.313	-1,25%	88,35	87,30	88,47	87,49
14/12/2023	147.261	0,56%	88,56	88,04	89,28	88,60
13/12/2023	131.560	-0,80%	88,56	87,03	89,00	88,11
12/12/2023	134.576	-0,58%	88,97	88,82	89,39	88,82
11/12/2023	199.939	-0,05%	89,05	88,93	90,015	89,34
08/12/2023	86.745	1,46%	88,04	88,145	89,50	89,38
07/12/2023	122.582	0,50%	87,54	87,375	88,41	88,09
06/12/2023	122.884	0,13%	88,05	87,47	88,78	87,65
05/12/2023	98.321	-0,38%	87,57	87,1683	87,77	87,54
04/12/2023	117.369	1,00%	86,72	86,8301	87,95	87,87
01/12/2023	124.639	1,01%	85,61	85,41	87,06	87,00
30/11/2023	152.482	0,05%	85,89	85,3297	86,18	86,13
29/11/2023	139.771	-0,49%	87,15	85,92	87,73	86,09
28/11/2023	180.020	-0,29%	86,13	86,21	87,20	86,51
27/11/2023	261.183	0,70%	86,24	85,69	86,77	86,76
24/11/2023	63.115	1,49%	86,51	85,86	86,62	87,96
23/11/2023	346.980	1,97%	85,60	85,4055	87,00	86,67
22/11/2023	346.964	1,97%	85,60	85,4055	87,00	86,67
21/11/2023	602.372	1,59%	84,17	83,54	85,25	85,00
20/11/2023	305.143	2,57%	81,65	81,595	83,94	83,67
17/11/2023	753.770	-7,06%	80,23	79,01	82,60	81,57
16/11/2023	244.057	-1,00%	88,61	87,33	89,06	87,77
15/11/2023	279.858	0,16%	88,61	88,36	89,57	88,66
14/11/2023	237.775	2,12%	87,30	87,50	88,72	88,52
13/11/2023	130.015	-0,51%	86,65	86,18	87,00	86,68
10/11/2023	129.552	1,82%	85,93	85,08	87,26	87,12
09/11/2023	102.849	-0,34%	85,93	85,15	86,525	85,56
08/11/2023	165.322	-0,13%	86,05	85,84	86,67	85,85
07/11/2023	202.140	1,01%	84,62	84,74	86,28	85,96
06/11/2023	128.136	0,44%	84,62	84,3427	85,215	85,10
03/11/2023	122.427	1,49%	81,44	83,95	85,32	84,73
02/11/2023	135.143	2,38%	81,44	81,77	83,615	83,49
01/11/2023	164.997	0,75%	81,14	80,9325	81,94	81,55
31/10/2023	155.280	1,85%	79,58	79,5438	81,25	80,94
30/10/2023	97.594	1,06%	78,78	78,9301	79,94	79,47
27/10/2023	52.908	-0,63%	78,78	78,29	79,48	78,73
26/10/2023	100.555	-0,29%	80,04	79,22	80,12	79,23
25/10/2023	116.135	-1,40%	80,18	79,444	80,62	79,46
24/10/2023	121.678	0,74%	79,55	80,24	81,44	80,59
23/10/2023	109.931	0,15%	79,55	79,375	80,42	80,00
20/10/2023	115.311	-0,66%	80,48	79,02	80,39	79,88
19/10/2023	115.660	-0,47%	81,12	80,20	80,9944	80,41
18/10/2023	112.739	-1,49%	81,53	80,65	81,70	80,79
17/10/2023	125.753	0,56%	81,38	81,20	82,935	82,01
16/10/2023	121.071	1,38%	81,13	81,03	82,42	81,55
13/10/2023	109.762	-1,06%	81,13	80,12	81,13	80,44
12/10/2023	94.779	-0,62%	81,73	80,83	82,23	81,30
11/10/2023	90.754	0,18%	81,895	81,265	82,23	81,81
10/10/2023	119.715	0,96%	81,12	79,76	82,32	81,66
09/10/2023	127.559	0,32%	80,53	79,76	81,012	80,88