Domino´s Pizza Inc (DPZ)
Exportar para Excel
| 1 2 3 4 > >> |
| 22/09/2026 |
575.495 |
0,40%
|
301,68
|
296,51
|
304,99
|
297,115
|
| 21/09/2026 |
417.664 |
0,65%
|
297,566
|
294,445
|
298,429
|
295,94
|
| 18/09/2026 |
445.997 |
-0,86%
|
297,49
|
293,50
|
298,436
|
294,20
|
| 17/09/2026 |
458.489 |
-1,21%
|
304,9024
|
297,425
|
305,00
|
297,65
|
| 16/09/2026 |
411.188 |
-3,10%
|
312,00
|
299,885
|
312,375
|
301,30
|
| 15/09/2026 |
419.810 |
-3,41%
|
320,83
|
310,40
|
322,89
|
310,82
|
| 14/09/2026 |
375.348 |
3,91%
|
315,00
|
314,99
|
325,85
|
321,78
|
| 11/09/2026 |
345.239 |
-1,80%
|
320,86
|
310,643
|
321,595
|
311,60
|
| 10/09/2026 |
350.812 |
-1,29%
|
321,04
|
316,44
|
322,00
|
317,30
|
| 09/09/2026 |
515.046 |
-4,16%
|
334,8537
|
321,185
|
334,8537
|
321,46
|
| 08/09/2026 |
284.070 |
-1,66%
|
339,36
|
332,06
|
344,28
|
335,41
|
| 04/09/2026 |
315.412 |
-1,70%
|
343,58
|
339,01
|
344,8127
|
341,08
|
| 03/09/2026 |
311.859 |
0,12%
|
346,68
|
340,14
|
349,23
|
347,03
|
| 02/09/2026 |
323.863 |
1,90%
|
341,19
|
338,72
|
350,86
|
346,68
|
| 01/09/2026 |
414.820 |
-0,49%
|
342,06
|
339,99
|
351,105
|
340,37
|
| 31/08/2026 |
430.643 |
-2,20%
|
350,10
|
335,5677
|
352,99
|
342,06
|
| 28/08/2026 |
635.346 |
5,46%
|
336,35
|
336,35
|
353,00
|
350,00
|
| 27/08/2026 |
483.162 |
-3,63%
|
342,00
|
331,0501
|
342,845
|
332,055
|
| 26/08/2026 |
552.932 |
-1,51%
|
348,91
|
341,45
|
348,91
|
344,56
|
| 25/08/2026 |
654.974 |
0,26%
|
344,50
|
344,50
|
354,00
|
349,91
|
| 24/08/2026 |
412.947 |
2,12%
|
338,45
|
337,00
|
349,285
|
349,01
|
| 21/08/2026 |
324.339 |
2,27%
|
338,7125
|
332,34
|
343,22
|
341,85
|
| 20/08/2026 |
629.638 |
-0,67%
|
335,996
|
329,00
|
341,70
|
334,37
|
| 19/08/2026 |
407.262 |
0,13%
|
339,00
|
335,755
|
345,635
|
336,52
|
| 18/08/2026 |
357.511 |
0,25%
|
340,305
|
336,25
|
343,55
|
336,25
|
| 17/08/2026 |
439.646 |
-3,13%
|
345,40
|
334,485
|
345,40
|
335,42
|
| 14/08/2026 |
283.676 |
-1,33%
|
351,61
|
346,01
|
352,62
|
346,27
|
| 13/08/2026 |
384.526 |
-0,80%
|
355,04
|
347,16
|
359,3525
|
350,88
|
| 12/08/2026 |
225.765 |
-1,02%
|
359,90
|
349,90
|
359,90
|
353,72
|
| 11/08/2026 |
417.349 |
2,74%
|
349,00
|
344,38
|
361,505
|
357,34
|
| 10/08/2026 |
438.173 |
-1,01%
|
344,28
|
341,02
|
352,31
|
347,85
|
| 07/08/2026 |
485.766 |
-2,10%
|
358,04
|
349,77
|
358,04
|
350,95
|
| 06/08/2026 |
256.151 |
-2,31%
|
367,98
|
357,00
|
369,00
|
358,43
|
| 05/08/2026 |
416.062 |
-0,29%
|
368,72
|
362,21
|
369,51
|
366,61
|
| 04/08/2026 |
569.383 |
0,92%
|
362,94
|
362,51
|
372,16
|
367,63
|
| 03/08/2026 |
615.450 |
4,88%
|
346,70
|
346,70
|
365,45
|
364,41
|
| 31/07/2026 |
262.199 |
-1,35%
|
353,19
|
345,26
|
350,07
|
347,44
|
| 30/07/2026 |
467.191 |
-2,20%
|
355,30
|
342,80
|
360,00
|
352,25
|
| 29/07/2026 |
776.525 |
2,71%
|
350,99
|
347,61
|
364,58
|
360,00
|
| 28/07/2026 |
586.033 |
2,08%
|
346,62
|
346,62
|
359,70
|
350,47
|
| 27/07/2026 |
638.437 |
3,21%
|
333,88
|
333,88
|
348,59
|
343,53
|
| 24/07/2026 |
461.440 |
3,03%
|
323,86
|
322,23
|
335,88
|
332,97
|
| 23/07/2026 |
394.697 |
1,09%
|
319,00
|
315,68
|
323,32
|
323,25
|
| 22/07/2026 |
523.040 |
-1,97%
|
330,00
|
318,64
|
331,64
|
319,83
|
| 21/07/2026 |
559.770 |
-0,93%
|
327,4101
|
317,54
|
336,585
|
326,34
|
| 20/07/2026 |
1.811.158 |
2,17%
|
344,85
|
324,00
|
350,00
|
328,97
|
| 17/07/2026 |
959.649 |
-2,11%
|
332,24
|
316,18
|
336,47
|
322,18
|
| 16/07/2026 |
827.732 |
6,04%
|
313,915
|
310,60
|
330,43
|
329,67
|
| 15/07/2026 |
425.586 |
0,33%
|
308,85
|
308,749
|
317,00
|
310,87
|
| 14/07/2026 |
486.984 |
0,00%
|
308,52
|
304,65
|
310,22
|
309,85
|
| 13/07/2026 |
670.368 |
3,43%
|
306,00
|
300,66
|
311,99
|
309,85
|
| 10/07/2026 |
399.306 |
-0,47%
|
302,00
|
299,02
|
305,90
|
299,46
|
| 09/07/2026 |
370.757 |
-0,60%
|
300,32
|
294,94
|
303,16
|
300,88
|
| 08/07/2026 |
502.529 |
-3,41%
|
312,25
|
300,32
|
315,00
|
302,35
|
| 07/07/2026 |
468.169 |
2,27%
|
307,11
|
306,90
|
319,97
|
313,14
|
| 06/07/2026 |
468.602 |
-1,88%
|
305,8397
|
300,78
|
312,72
|
305,91
|
| 02/07/2026 |
459.955 |
2,40%
|
305,00
|
305,00
|
312,00
|
311,66
|
| 01/07/2026 |
409.124 |
2,85%
|
295,61
|
295,61
|
306,405
|
304,18
|
| 30/06/2026 |
525.050 |
0,68%
|
294,49
|
293,00
|
297,72
|
296,04
|
| 29/06/2026 |
521.844 |
-1,31%
|
299,50
|
288,0001
|
302,00
|
294,05
|
| 26/06/2026 |
601.228 |
4,64%
|
286,31
|
284,65
|
298,90
|
298,18
|
| 25/06/2026 |
428.844 |
-0,77%
|
289,894
|
285,005
|
292,10
|
285,44
|
| 24/06/2026 |
746.574 |
1,63%
|
286,86
|
283,40
|
293,325
|
287,62
|
| 23/06/2026 |
874.693 |
-4,03%
|
295,00
|
282,00
|
296,00
|
283,03
|
| 18/06/2026 |
1.377.122 |
-0,60%
|
314,00
|
295,11
|
320,85
|
295,11
|
| 17/06/2026 |
397.474 |
-1,89%
|
319,50
|
314,14
|
322,67
|
314,36
|
| 16/06/2026 |
425.892 |
1,26%
|
316,5547
|
316,5547
|
323,83
|
320,51
|
| 15/06/2026 |
472.321 |
-1,75%
|
321,90
|
316,17
|
326,85
|
316,52
|
| 12/06/2026 |
484.831 |
3,72%
|
315,00
|
312,36
|
324,2299
|
321,89
|
| 11/06/2026 |
586.791 |
-0,81%
|
314,02
|
306,72
|
318,08
|
312,26
|
| 10/06/2026 |
300.430 |
-0,86%
|
316,50
|
314,47
|
320,54
|
314,77
|
| 09/06/2026 |
355.892 |
1,30%
|
314,13
|
312,21
|
319,66
|
317,69
|
| 08/06/2026 |
394.725 |
-0,15%
|
313,00
|
309,12
|
315,99
|
313,53
|
| 05/06/2026 |
535.773 |
2,12%
|
307,82
|
307,82
|
315,84
|
313,99
|
| 04/06/2026 |
448.765 |
0,25%
|
309,30
|
305,35
|
314,245
|
307,51
|
| 03/06/2026 |
416.995 |
-0,22%
|
306,41
|
300,25
|
307,30
|
306,77
|
| 02/06/2026 |
318.825 |
-1,94%
|
315,00
|
307,00
|
315,00
|
307,53
|
| 01/06/2026 |
448.052 |
1,01%
|
311,00
|
309,00
|
315,475
|
313,71
|
| 29/05/2026 |
304.794 |
0,06%
|
312,4023
|
308,20
|
312,67
|
310,58
|
| 28/05/2026 |
409.227 |
-0,44%
|
312,13
|
306,14
|
312,9505
|
310,35
|
| 27/05/2026 |
421.469 |
0,42%
|
312,44
|
310,42
|
319,54
|
311,72
|
| 26/05/2026 |
440.304 |
-1,93%
|
316,65
|
309,85
|
317,6687
|
310,42
|
| 22/05/2026 |
272.699 |
0,00%
|
317,85
|
311,99
|
318,56
|
316,52
|
| 21/05/2026 |
383.317 |
0,16%
|
315,96
|
308,955
|
317,77
|
316,47
|
| 20/05/2026 |
497.339 |
1,03%
|
312,089
|
305,6001
|
318,57
|
315,97
|
| 19/05/2026 |
469.198 |
1,61%
|
308,00
|
305,31
|
314,49
|
312,75
|
| 18/05/2026 |
602.321 |
1,89%
|
301,05
|
297,4761
|
308,87
|
308,00
|
| 15/05/2026 |
285.205 |
-0,49%
|
304,61
|
302,29
|
309,20
|
302,29
|
| 14/05/2026 |
461.945 |
-1,45%
|
310,00
|
303,59
|
311,125
|
304,01
|
| 13/05/2026 |
590.957 |
-0,54%
|
311,3678
|
306,00
|
312,83
|
308,48
|
| 12/05/2026 |
596.851 |
-0,98%
|
313,02
|
309,49
|
316,95
|
310,16
|
| 11/05/2026 |
750.797 |
-3,17%
|
322,00
|
310,06
|
325,49
|
313,22
|
| 08/05/2026 |
552.406 |
-2,73%
|
334,00
|
321,27
|
334,9199
|
323,48
|
| 07/05/2026 |
627.981 |
2,46%
|
327,00
|
323,825
|
336,36
|
332,53
|
| 06/05/2026 |
657.808 |
-2,13%
|
335,00
|
322,17
|
335,80
|
324,66
|
| 05/05/2026 |
491.496 |
0,40%
|
331,79
|
329,104
|
335,75
|
331,73
|
| 04/05/2026 |
670.708 |
-2,21%
|
337,3852
|
328,22
|
340,77
|
330,42
|
| 01/05/2026 |
507.853 |
-0,49%
|
340,20
|
334,335
|
343,3491
|
337,77
|
| 30/04/2026 |
536.403 |
2,14%
|
332,00
|
331,91
|
340,39
|
339,42
|
| 29/04/2026 |
940.668 |
-2,36%
|
343,10
|
326,5903
|
343,10
|
332,31
|
