Domino´s Pizza Inc (DPZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	149.430	-2,36%	485,45	477,27	487,57	478,27
16/07/2024	150.881	1,41%	485,00	483,06	492,15	489,85
15/07/2024	133.667	-1,72%	491,60	482,85	492,34	483,03
12/07/2024	144.924	3,89%	476,68	476,68	495,78	491,48
11/07/2024	109.597	-1,03%	481,11	472,45	485,01	473,09
10/07/2024	132.794	0,03%	477,90	471,28	478,07	477,99
09/07/2024	176.035	-4,50%	500,35	476,87	500,88	477,83
08/07/2024	166.792	1,34%	508,57	498,58	509,09	500,33
05/07/2024	101.627	-0,72%	494,89	490,29	496,64	493,73
04/07/2024	63.255	0,00%	493,77	493,69	500,47	497,33
03/07/2024	63.255	0,96%	493,77	493,69	500,47	497,33
02/07/2024	127.887	-2,52%	504,72	491,30	504,72	492,61
01/07/2024	154.364	-2,13%	516,37	498,50	516,37	505,35
28/06/2024	378.171	0,07%	516,29	512,97	521,22	516,33
27/06/2024	76.886	-0,65%	519,92	514,50	519,92	515,99
26/06/2024	77.655	-1,61%	526,66	519,35	526,66	519,37
25/06/2024	108.950	-1,04%	532,52	523,30	532,76	527,87
24/06/2024	116.204	2,22%	520,77	520,52	535,04	533,42
21/06/2024	378.715	-0,60%	526,94	514,20	526,94	521,83
20/06/2024	132.001	-1,62%	534,00	522,48	534,00	525,00
19/06/2024	123.135	0,00%	532,25	528,00	535,66	533,64
18/06/2024	123.135	2,35%	532,25	528,00	535,66	533,64
17/06/2024	208.202	2,06%	523,70	520,875	534,4499	532,16
14/06/2024	187.468	-1,11%	531,645	521,52	529,7299	521,41
13/06/2024	215.136	-0,50%	531,645	524,28	537,785	528,75
12/06/2024	207.779	0,65%	531,645	529,72	538,365	531,40
11/06/2024	242.465	0,27%	526,35	519,87	528,20	527,95
10/06/2024	249.838	2,53%	513,05	511,6224	526,86	526,55
07/06/2024	140.008	-0,03%	512,53	510,6748	518,434	513,55
06/06/2024	169.949	-0,66%	519,26	510,3854	522,02	513,69
05/06/2024	191.424	-0,78%	522,85	516,4656	524,27	516,925
04/06/2024	235.826	-0,38%	506,44	516,55	527,175	520,98
03/06/2024	349.035	2,83%	506,44	504,00	524,24	522,98
31/05/2024	341.810	-0,10%	508,42	499,50	509,62	508,58
30/05/2024	169.087	-0,18%	502,10	503,89	513,155	509,10
29/05/2024	206.472	0,18%	502,10	505,40	510,8299	510,01
28/05/2024	217.664	1,38%	502,10	501,255	508,83	509,08
27/05/2024	105.923	0,00%	503,74	500,76	505,56	502,16
24/05/2024	105.923	-1,91%	503,74	500,76	505,56	502,16
23/05/2024	244.233	-1,91%	512,26	501,21	513,255	502,13
22/05/2024	187.048	-0,35%	513,68	508,35	515,09	511,92
21/05/2024	106.686	-0,46%	517,67	511,145	517,67	513,72
20/05/2024	145.234	0,60%	515,16	511,58	518,25	516,08
17/05/2024	179.267	-0,05%	514,08	512,3379	519,99	513,03
16/05/2024	179.502	-0,85%	514,95	512,75	521,6899	513,30
15/05/2024	197.226	1,45%	513,14	511,68	521,67	518,13
14/05/2024	172.361	0,09%	520,13	503,03	514,10	510,71
13/05/2024	178.312	-1,62%	520,13	510,11	522,7399	510,24
10/05/2024	107.880	0,27%	519,65	515,60	522,135	518,65
09/05/2024	125.387	0,11%	516,24	514,86	520,5599	517,26
08/05/2024	161.674	-0,11%	520,59	517,19	522,09	516,67
07/05/2024	221.176	-0,99%	520,59	517,19	522,76	517,23
06/05/2024	206.230	1,57%	517,05	515,17	525,615	522,38
03/05/2024	302.023	0,32%	517,89	509,08	518,9899	514,33
02/05/2024	219.727	-0,72%	516,81	511,90	520,015	512,70
01/05/2024	333.571	-2,43%	525,07	515,00	525,59	516,42
30/04/2024	662.493	0,41%	525,95	522,9116	542,7499	529,27
29/04/2024	940.472	5,62%	494,00	508,29	539,97	527,13
26/04/2024	529.759	0,87%	494,00	491,28	502,61	499,07
25/04/2024	312.139	1,45%	486,715	484,665	498,44	494,77
24/04/2024	309.533	1,36%	479,81	478,04	488,84	487,71
23/04/2024	369.311	2,10%	475,04	471,605	483,51	481,16
22/04/2024	258.730	-0,48%	477,77	469,17	477,07	471,28
19/04/2024	239.735	-1,68%	482,76	469,99	482,06	473,55
18/04/2024	176.693	-0,08%	482,76	478,57	487,4429	481,66
17/04/2024	156.242	-0,95%	490,05	479,72	489,5799	482,05
16/04/2024	165.223	-0,28%	488,12	484,17	489,5799	486,65
15/04/2024	186.552	-1,47%	499,41	488,001	500,18	488,02
12/04/2024	205.164	-1,83%	503,66	494,915	502,595	495,31
11/04/2024	219.444	-0,46%	492,98	498,51	505,92	504,52
10/04/2024	453.496	1,68%	492,98	491,09	507,925	506,83
09/04/2024	353.621	-0,70%	501,04	494,03	501,14	498,45
08/04/2024	382.934	1,78%	493,74	493,21	503,135	501,98
05/04/2024	372.106	2,14%	506,15	485,6401	494,955	493,20
04/04/2024	475.697	-4,55%	506,15	482,88	504,61	482,86
03/04/2024	542.366	1,73%	494,43	496,81	508,37	505,86
02/04/2024	301.212	0,68%	494,43	487,985	498,21	497,26
01/04/2024	368.957	-0,60%	496,08	492,13	498,00	493,92
28/03/2024	347.764	0,97%	494,00	489,92	497,14	496,88
27/03/2024	526.915	1,89%	486,17	485,45	493,15	492,13
26/03/2024	529.709	3,85%	468,965	468,605	483,49	483,00
25/03/2024	281.156	1,46%	459,025	458,01	467,00	465,11
22/03/2024	219.474	0,56%	456,85	454,39	459,38	458,42
21/03/2024	199.866	0,92%	450,67	448,21	456,64	455,87
20/03/2024	177.288	1,53%	446,87	445,11	451,82	451,72
19/03/2024	185.862	0,48%	442,85	440,25	445,13	444,90
18/03/2024	185.301	0,36%	443,74	440,37	446,03	442,79
15/03/2024	160.101	-0,55%	450,45	440,11	445,7126	441,22
14/03/2024	186.208	-1,62%	450,45	443,05	450,935	443,66
13/03/2024	270.551	-0,02%	444,51	449,155	454,065	452,48
12/03/2024	235.947	1,96%	444,51	444,67	452,67	452,58
11/03/2024	197.274	-0,25%	443,93	439,51	443,49	443,90
08/03/2024	280.988	-0,53%	448,48	442,85	450,45	445,01
07/03/2024	311.649	0,03%	448,89	446,845	452,615	447,37
06/03/2024	262.193	-0,52%	450,31	443,825	451,94	447,24
05/03/2024	175.125	-0,09%	450,65	446,385	450,58	449,59
04/03/2024	175.662	0,62%	447,49	446,5301	452,275	449,99
01/03/2024	218.437	-0,25%	448,40	444,75	449,48	447,23
29/02/2024	300.315	0,44%	447,08	443,645	450,28	448,35
28/02/2024	263.860	0,02%	460,62	444,25	451,9699	446,37