Doby Laboratories Inc (DLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	126.075	0,95%	79,545	79,40	81,02	80,62
05/10/2023	118.125	0,30%	79,36	79,325	80,26	79,86
04/10/2023	155.072	0,59%	79,36	78,75	79,945	79,62
03/10/2023	173.577	-1,92%	80,24	78,88	80,905	79,15
02/10/2023	209.811	1,82%	79,32	78,7875	80,82	80,70
29/09/2023	144.465	-0,10%	80,05	79,12	80,225	79,26
28/09/2023	128.945	1,35%	77,97	78,21	79,90	79,34
27/09/2023	155.230	-0,10%	79,975	78,195	79,205	78,28
26/09/2023	125.643	-2,70%	79,975	78,35	79,98	78,36
25/09/2023	114.288	-0,87%	81,30	80,31	81,53	80,53
22/09/2023	80.711	-0,05%	81,30	81,23	82,36	81,24
21/09/2023	132.391	-0,68%	81,505	81,14	81,87	81,28
20/09/2023	112.405	-0,66%	82,84	81,83	83,25	81,84
19/09/2023	165.386	-0,11%	82,41	81,90	82,97	82,38
18/09/2023	100.817	0,86%	81,575	81,39	82,64	82,47
15/09/2023	145.551	-0,67%	81,985	81,285	82,08	81,77
14/09/2023	126.582	1,03%	81,79	81,585	82,56	82,32
13/09/2023	113.455	-0,66%	81,92	81,28	82,14	81,48
12/09/2023	206.714	-1,73%	82,63	81,75	83,71	82,02
11/09/2023	104.944	-0,07%	84,27	83,10	83,90	83,46
08/09/2023	97.127	-0,49%	84,27	83,20	83,89	83,52
07/09/2023	176.760	-0,07%	84,04	83,11	84,21	83,93
06/09/2023	122.175	-0,58%	84,04	83,73	84,57	83,99
05/09/2023	130.798	-0,65%	84,69	83,99	85,035	84,48
04/09/2023	101.902	0,66%	84,68	84,52	85,25	85,03
01/09/2023	101.902	0,66%	84,68	84,52	85,25	85,03
31/08/2023	176.693	-0,96%	85,185	84,39	85,39	84,47
30/08/2023	167.131	0,37%	84,88	84,725	85,61	85,29
29/08/2023	151.266	0,91%	83,98	84,05	84,98	84,98
28/08/2023	224.708	0,71%	83,81	83,555	84,695	84,21
25/08/2023	229.144	0,94%	82,92	82,60	84,15	83,62
24/08/2023	195.978	-0,89%	83,37	82,82	84,20	82,84
23/08/2023	340.780	0,52%	83,24	82,75	83,8799	83,58
22/08/2023	691.329	-2,93%	85,71	82,87	86,05	83,15
21/08/2023	2.329.954	1,00%	85,05	84,47	86,62	85,66
18/08/2023	1.606.057	10,40%	82,75	81,94	85,59	84,81
17/08/2023	312.501	0,96%	76,46	76,56	77,88	76,82
16/08/2023	151.680	-1,34%	76,92	75,87	77,28	76,09
15/08/2023	174.762	-1,14%	77,715	77,06	78,05	77,12
14/08/2023	204.033	1,72%	76,57	76,375	78,00	78,01
11/08/2023	110.507	0,08%	76,605	76,08	77,02	76,69
10/08/2023	152.367	-0,30%	77,76	76,63	78,04	76,90
09/08/2023	131.284	-0,55%	77,06	76,49	77,92	77,13
08/08/2023	173.707	-1,75%	78,11	76,795	78,16	77,56
07/08/2023	246.376	-0,39%	85,47	78,63	80,84	78,94
04/08/2023	666.366	-9,78%	85,47	79,001	86,4923	79,25
03/08/2023	214.719	-0,03%	87,325	87,05	87,92	87,84
02/08/2023	170.748	-1,13%	87,81	87,27	87,995	87,87
01/08/2023	135.706	0,29%	88,20	88,245	89,2498	88,87
31/07/2023	100.665	0,20%	88,635	88,085	88,835	88,61
28/07/2023	164.172	0,84%	87,81	87,93	88,59	88,43
27/07/2023	216.461	-1,72%	89,69	87,515	89,975	87,69
26/07/2023	71.026	-0,09%	89,39	88,70	89,585	89,22
25/07/2023	156.654	0,82%	88,93	88,54	89,38	89,30
24/07/2023	75.195	-0,26%	88,87	88,06	89,22	88,57
21/07/2023	77.166	-0,08%	88,93	88,56	89,45	88,80
20/07/2023	141.937	-1,32%	90,00	88,182	89,95	88,87
19/07/2023	85.256	0,30%	89,85	89,65	90,455	90,06
18/07/2023	98.177	0,85%	89,70	88,67	89,79	89,79
17/07/2023	111.147	-0,39%	89,70	88,293	89,93	89,03
14/07/2023	130.135	-1,37%	90,50	89,35	90,645	89,38
13/07/2023	190.297	0,78%	89,55	89,52	91,015	90,62
12/07/2023	153.241	1,28%	87,66	88,75	89,95	89,92
11/07/2023	250.751	1,47%	87,66	87,475	88,85	88,78
10/07/2023	186.506	1,89%	86,23	85,915	87,915	87,49
07/07/2023	196.132	0,66%	85,74	85,33	86,59	85,87
06/07/2023	162.426	1,78%	83,49	83,255	85,32	85,31
05/07/2023	96.085	0,18%	83,26	83,14	83,91	83,82
04/07/2023	46.856	-0,01%	83,51	83,30	83,96	83,67
03/07/2023	46.856	-0,01%	83,51	83,30	83,96	83,67
30/06/2023	154.272	1,43%	82,97	83,03	84,28	83,68
29/06/2023	131.331	-0,27%	82,62	82,38	83,145	82,50
28/06/2023	115.454	0,51%	81,68	81,6219	82,72	82,72
27/06/2023	85.679	1,23%	81,50	81,5396	82,4794	82,30
26/06/2023	91.956	0,46%	81,14	80,82	81,795	81,30
23/06/2023	123.735	-2,25%	83,07	80,68	83,27	80,93
22/06/2023	94.177	-0,49%	84,26	82,59	83,27	82,79
21/06/2023	75.845	-1,50%	84,26	82,724	84,36	83,20
20/06/2023	139.403	0,58%	84,79	83,28	84,68	84,47
19/06/2023	129.483	-0,29%	84,79	83,55	84,75	83,98
16/06/2023	129.483	-0,29%	84,79	83,55	84,75	83,98
15/06/2023	110.119	0,01%	84,27	83,5515	84,39	84,22
14/06/2023	104.059	-0,38%	84,27	83,95	85,31	84,21
13/06/2023	113.614	0,44%	84,30	84,08	85,035	84,53
12/06/2023	123.476	1,29%	83,52	83,275	84,30	84,16
09/06/2023	136.294	-0,49%	83,52	83,01	84,16	83,09
08/06/2023	118.131	0,66%	82,62	82,495	83,55	83,50
07/06/2023	171.049	-0,04%	82,80	82,38	83,91	82,95
06/06/2023	190.230	0,30%	82,80	82,54	83,195	82,98
05/06/2023	134.749	-0,84%	83,35	82,225	83,60	82,73
02/06/2023	274.267	1,91%	82,06	82,085	83,63	83,43
01/06/2023	202.101	-0,80%	81,07	81,7511	82,51	81,87
31/05/2023	134.815	-1,28%	82,44	80,76	82,70	81,06
30/05/2023	134.815	-1,28%	82,44	80,76	82,70	81,06
29/05/2023	152.118	-0,10%	82,44	82,095	83,371	82,11
26/05/2023	152.118	-0,10%	82,44	82,095	83,371	82,11
25/05/2023	114.383	0,35%	81,78	81,61	82,57	82,19
24/05/2023	271.456	-0,97%	82,38	81,54	82,60	81,90
23/05/2023	122.561	-0,82%	83,23	82,55	83,765	82,70
22/05/2023	90.054	-0,26%	83,32	83,045	83,89	83,38