Doby Laboratories Inc (DLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	140.759	0,22%	83,40	83,395	84,19	83,60
18/05/2023	337.430	0,06%	83,49	82,99	84,21	83,42
17/05/2023	141.257	-0,04%	83,77	83,11	84,195	83,37
16/05/2023	100.907	-1,09%	83,91	83,34	84,12	83,40
15/05/2023	88.875	0,53%	83,88	83,715	84,53	84,32
12/05/2023	112.833	-0,06%	84,17	83,6116	84,195	84,15
11/05/2023	159.845	-1,45%	85,50	83,755	85,93	84,20
10/05/2023	216.998	1,57%	84,89	84,20	85,449	85,44
09/05/2023	145.307	0,24%	83,73	83,625	84,25	84,12
08/05/2023	188.695	-0,91%	84,74	83,04	84,90	83,92
05/05/2023	167.303	3,51%	82,98	82,98	84,80	84,69
04/05/2023	91.781	-1,14%	82,12	81,57	82,52	81,82
03/05/2023	173.137	0,34%	82,80	82,62	83,7125	82,76
02/05/2023	145.050	-1,15%	83,25	81,93	83,285	82,48
01/05/2023	114.897	-0,30%	83,94	83,23	84,57	83,44
28/04/2023	148.517	0,38%	83,49	83,12	84,42	83,69
27/04/2023	127.954	1,73%	82,19	81,8993	83,55	83,37
26/04/2023	96.380	-0,58%	82,52	81,97	83,025	81,95
25/04/2023	95.807	-1,26%	82,52	82,46	83,13	82,43
24/04/2023	134.978	-0,96%	84,24	83,25	84,43	83,48
21/04/2023	203.308	-0,87%	84,79	84,05	85,66	84,29
20/04/2023	81.764	-0,36%	84,95	84,68	85,60	85,03
19/04/2023	83.789	-0,54%	84,91	84,86	85,89	85,34
18/04/2023	133.774	0,19%	85,80	85,29	86,00	85,80
17/04/2023	78.238	0,08%	85,73	84,925	85,86	85,64
14/04/2023	94.585	-0,40%	85,71	84,97	86,315	85,57
13/04/2023	124.276	1,73%	84,46	84,40	86,09	85,91
12/04/2023	127.837	0,21%	85,11	84,43	85,23	84,45
11/04/2023	124.455	-0,19%	84,31	84,07	84,79	84,27
10/04/2023	109.232	-0,02%	84,00	83,61	84,53	84,43
06/04/2023	127.037	0,07%	84,27	84,1425	84,91	84,45
05/04/2023	169.154	-0,68%	84,78	84,0043	84,83	84,39
04/04/2023	132.403	-0,61%	85,46	84,83	85,7189	84,97
03/04/2023	112.721	0,08%	85,01	84,81	85,665	85,49
31/03/2023	211.120	1,29%	84,40	84,27	85,44	85,42
30/03/2023	77.244	0,63%	83,90	83,90	84,35	84,33
29/03/2023	143.481	0,67%	83,62	83,00	84,63	83,80
28/03/2023	176.906	-0,24%	83,14	82,40	83,59	83,24
27/03/2023	166.524	0,74%	82,89	82,42	83,4925	83,44
24/03/2023	211.485	0,40%	82,45	81,78	83,195	82,83
23/03/2023	170.934	0,54%	82,27	81,785	83,45	82,50
22/03/2023	135.645	-1,56%	83,40	82,06	83,97	82,06
21/03/2023	144.195	0,91%	83,31	82,32	83,42	83,36
20/03/2023	100.846	2,30%	81,19	81,445	82,9022	82,61
17/03/2023	162.759	-1,75%	82,37	80,26	82,43	80,75
16/03/2023	171.315	2,92%	79,67	79,06	82,23	82,19
15/03/2023	398.439	-1,35%	80,23	79,49	80,52	79,86
14/03/2023	205.776	1,19%	80,99	80,46	81,655	80,95
13/03/2023	129.764	-0,31%	79,21	78,475	80,875	80,00
10/03/2023	150.298	-1,70%	81,43	79,66	81,62	80,25
09/03/2023	142.304	-1,32%	82,73	81,285	83,19	81,64
08/03/2023	93.078	0,27%	82,14	82,13	83,19	82,73
07/03/2023	177.027	0,21%	82,73	82,10	82,82	82,51
06/03/2023	119.907	-1,35%	83,50	82,08	84,245	82,34
03/03/2023	120.095	0,63%	83,20	82,8057	83,625	83,47
02/03/2023	78.527	0,90%	81,81	81,61	82,96	82,95
01/03/2023	96.129	-0,09%	82,51	81,75	83,00	82,21
28/02/2023	129.532	0,28%	82,20	81,755	82,72	82,28
27/02/2023	94.933	0,11%	82,405	81,735	82,56	82,05
24/02/2023	115.950	-0,94%	82,10	81,69	82,42	81,96
23/02/2023	81.247	0,47%	82,54	82,215	83,06	82,74
22/02/2023	132.602	-0,12%	82,62	81,99	82,925	82,35
21/02/2023	225.104	-1,27%	82,44	82,44	83,41	82,45
20/02/2023	168.197	-0,89%	84,04	83,125	84,38	83,51
17/02/2023	168.197	-0,89%	84,04	83,125	84,38	83,51
16/02/2023	126.658	-0,54%	83,52	83,46	84,89	84,26
15/02/2023	306.111	1,07%	83,01	83,28	84,88	84,72
14/02/2023	183.900	0,52%	83,02	82,70	83,92	83,82
13/02/2023	88.994	-0,06%	83,61	83,22	83,825	83,39
10/02/2023	105.855	-0,27%	83,28	83,12	83,92	83,71
09/02/2023	222.636	-0,33%	84,67	83,64	85,02	83,94
08/02/2023	147.175	-0,70%	84,50	83,88	85,70	84,22
07/02/2023	224.435	1,06%	83,64	83,26	85,09	84,81
06/02/2023	251.361	-2,88%	85,64	83,93	85,91	83,92
03/02/2023	328.491	4,42%	84,74	84,14	88,055	86,32
02/02/2023	263.304	2,80%	81,36	80,935	83,46	82,67
01/02/2023	231.510	1,08%	79,30	79,20	80,87	80,42
31/01/2023	205.588	1,92%	78,08	78,42	79,61	79,56
30/01/2023	273.809	-2,16%	78,94	78,06	79,42	78,06
27/01/2023	106.559	0,09%	79,48	79,20	80,27	79,78
26/01/2023	148.791	0,66%	79,50	78,92	79,97	79,71
25/01/2023	110.243	-0,14%	78,59	78,56	79,68	79,19
24/01/2023	200.831	0,27%	78,41	78,39	79,30	79,30
23/01/2023	251.223	1,02%	78,38	78,14	81,98	79,09
20/01/2023	135.014	1,56%	77,23	76,61	78,27	78,29
19/01/2023	218.210	0,88%	75,99	75,72	77,96	77,09
18/01/2023	145.715	1,10%	76,02	75,4501	76,63	76,42
17/01/2023	106.653	0,05%	75,36	75,395	76,12	75,59
16/01/2023	72.798	-0,04%	75,36	75,18	75,755	75,55
13/01/2023	72.798	-0,04%	75,36	75,18	75,755	75,55
12/01/2023	103.519	-0,61%	74,84	75,155	76,0696	75,58
11/01/2023	94.892	1,94%	74,84	74,785	76,18	76,04
10/01/2023	109.713	0,19%	74,08	73,39	74,8701	74,59
09/01/2023	277.051	2,13%	73,265	72,91	74,86	74,45
06/01/2023	111.861	2,60%	71,64	71,06	72,915	72,90
05/01/2023	132.108	-0,92%	71,05	70,62	71,79	71,05
04/01/2023	153.873	0,93%	71,36	71,31	72,6676	71,71
03/01/2023	192.751	0,72%	70,945	70,26	71,44	71,05
02/01/2023	120.296	0,13%	69,59	69,52	70,54	70,54
30/12/2022	120.296	0,13%	69,59	69,52	70,54	70,54