Doby Laboratories Inc (DLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	94.504	2,52%	69,56	69,26	70,7484	70,45
28/12/2022	157.892	-1,05%	69,62	68,4438	69,88	68,72
27/12/2022	163.968	0,30%	68,79	68,4705	69,475	69,45
23/12/2022	48.568	0,02%	68,66	67,8839	68,765	68,623
22/12/2022	112.168	-0,29%	67,84	67,44	68,61	68,61
21/12/2022	155.092	0,89%	68,44	68,14	69,35	68,81
20/12/2022	208.822	-0,53%	68,37	67,965	68,77	68,20
19/12/2022	210.467	-3,16%	70,30	68,31	70,70	68,56
16/12/2022	114.428	-0,38%	70,835	70,138	71,18	70,80
15/12/2022	248.121	-2,87%	71,97	70,74	72,11	71,07
14/12/2022	180.859	-0,67%	73,69	72,28	74,11	73,17
13/12/2022	398.953	0,40%	75,10	72,72	75,27	73,66
12/12/2022	142.233	0,51%	72,95	72,70	73,4719	73,37
09/12/2022	193.710	-1,02%	73,52	72,95	73,955	73,00
08/12/2022	141.998	0,93%	73,07	72,83	74,595	73,75
07/12/2022	176.003	-1,46%	74,01	72,97	74,30	73,07
06/12/2022	847.500	-1,98%	75,54	73,61	75,66	74,15
05/12/2022	794.612	-0,61%	75,75	75,30	76,225	75,65
02/12/2022	658.233	0,08%	75,77	75,3493	76,77	76,16
01/12/2022	675.942	1,64%	71,475	74,99	76,51	76,10
30/11/2022	1.413.304	3,73%	71,475	71,93	75,25	74,87
29/11/2022	998.909	1,04%	71,475	71,4271	72,87	72,18
28/11/2022	662.523	-0,51%	71,83	71,4491	72,14	71,70
25/11/2022	336.966	1,08%	71,04	71,20	72,43	72,07
24/11/2022	1.124.728	2,50%	68,55	69,30	72,05	71,30
23/11/2022	1.124.728	2,50%	68,55	69,30	72,05	71,30
22/11/2022	821.519	1,95%	68,55	68,315	69,845	69,56
21/11/2022	1.387.358	-1,22%	69,12	68,20	69,50	68,23
18/11/2022	1.800.561	-0,98%	69,12	65,18	70,01	69,07
17/11/2022	716.552	-0,53%	69,12	68,93	70,43	69,75
16/11/2022	699.391	-0,99%	70,24	69,565	70,32	70,12
15/11/2022	871.708	0,15%	71,91	70,32	72,115	70,6926
14/11/2022	160.812	0,31%	69,79	69,55	71,14	70,59
11/11/2022	164.683	1,08%	69,535	69,53	70,835	70,37
10/11/2022	161.363	4,91%	68,95	68,84	69,98	69,62
09/11/2022	106.763	-1,61%	66,12	66,03	66,935	66,12
08/11/2022	155.470	0,95%	66,63	66,48	68,695	67,20
07/11/2022	199.487	-0,46%	67,08	65,925	67,16	66,59
04/11/2022	183.968	2,25%	65,85	65,23	66,91	66,87
03/11/2022	201.806	-1,46%	65,39	64,80	66,165	65,40
02/11/2022	207.727	-1,85%	67,53	66,265	68,17	66,37
01/11/2022	143.924	1,17%	67,83	66,61	67,75	67,62
31/10/2022	195.769	-0,19%	65,76	65,551	67,22	66,84
28/10/2022	134.041	2,21%	65,68	65,06	67,32	67,026
27/10/2022	235.040	0,71%	65,70	65,33	66,615	65,58
26/10/2022	209.045	-0,54%	65,08	64,72	66,11	65,12
25/10/2022	359.883	0,72%	65,10	65,31	66,815	65,47
24/10/2022	1.385.964	-2,06%	65,00	64,62	66,4817	65,00
21/10/2022	88.596	1,78%	65,00	64,80	66,565	66,35
20/10/2022	107.353	-0,14%	65,81	64,77	66,825	65,26
19/10/2022	81.099	-0,94%	65,77	65,03	66,00	65,35
18/10/2022	100.198	0,27%	67,18	65,3481	67,13	65,88
17/10/2022	97.574	2,21%	65,13	65,57	66,10	65,70
14/10/2022	135.461	-0,65%	65,13	64,08	65,56	64,28
13/10/2022	267.673	1,95%	62,21	61,61	64,91	64,70
12/10/2022	224.988	0,03%	63,55	63,11	63,866	63,46
11/10/2022	161.569	-1,17%	64,1288	62,845	64,245	63,44
10/10/2022	141.148	-1,05%	65,285	63,79	65,35	64,19
07/10/2022	127.414	-3,83%	66,58	64,56	66,52	64,87
06/10/2022	178.844	-0,96%	67,805	67,34	68,41	67,505
05/10/2022	123.299	-0,31%	67,8999	67,2706	68,40	68,16
04/10/2022	171.888	3,11%	66,31	66,31	68,37	68,37
03/10/2022	226.517	1,78%	65,615	64,71	66,6894	66,309
30/09/2022	164.552	-0,82%	65,53	65,04	66,60	65,15
29/09/2022	190.753	-2,71%	66,59	65,12	67,155	65,698
28/09/2022	273.588	1,20%	66,64	66,49	67,97	67,53
27/09/2022	225.770	-1,08%	68,27	66,08	68,38	66,73
26/09/2022	181.474	-0,81%	68,01	67,26	68,44	67,46
23/09/2022	261.427	-2,27%	68,96	67,27	69,4153	68,01
22/09/2022	123.957	-1,85%	70,55	69,30	70,685	69,59
21/09/2022	218.036	-1,51%	72,33	70,89	72,91	70,90
20/09/2022	84.300	-1,36%	72,10	71,38	72,26	71,99
19/09/2022	93.405	0,19%	72,70	72,06	73,029	72,98
16/09/2022	158.055	-0,33%	72,39	72,11	72,915	72,84
15/09/2022	134.821	-1,08%	73,62	72,96	74,02	73,08
14/09/2022	154.465	-0,62%	74,32	73,44	74,395	73,88
13/09/2022	170.860	-2,03%	74,51	73,84	75,06	74,34
12/09/2022	228.199	1,16%	75,57	75,27	76,19	75,88
09/09/2022	165.172	1,46%	74,65	74,3495	75,33	75,01
08/09/2022	250.161	0,04%	73,06	72,84	74,036	73,93
07/09/2022	290.379	2,45%	72,67	72,09	74,42	73,90
06/09/2022	263.538	-1,00%	72,715	71,99	73,36	72,13
05/09/2022	167.427	-0,84%	72,89	72,59	74,39	72,86
02/09/2022	167.427	-0,84%	72,89	72,59	74,39	72,86
01/09/2022	154.088	0,33%	72,89	72,175	73,53	73,48
31/08/2022	149.610	-0,75%	74,63	73,0869	74,76	73,24
30/08/2022	359.355	-0,46%	74,13	73,64	74,38	73,79
29/08/2022	282.686	0,91%	72,84	72,78	75,00	74,13
26/08/2022	140.960	-4,72%	76,99	73,36	77,04	73,46
25/08/2022	129.794	1,96%	76,04	75,99	77,09	77,10
24/08/2022	172.999	0,37%	75,18	74,87	75,90	75,61
23/08/2022	181.693	-1,44%	76,00	75,2114	76,26	75,33
22/08/2022	109.709	-1,91%	76,92	76,37	76,97	76,43
19/08/2022	141.369	-1,46%	78,88	77,67	78,90	78,17
18/08/2022	118.946	1,02%	78,08	78,11	79,66	79,33
17/08/2022	102.903	-1,62%	79,07	78,396	79,33	78,53
16/08/2022	201.280	-0,89%	79,96	79,19	80,22	79,815
15/08/2022	149.608	-0,27%	80,71	79,852	80,91	80,53
12/08/2022	126.834	1,76%	79,45	79,42	80,93	80,75
11/08/2022	231.651	0,33%	79,44	79,09	80,09	79,35