Domino´s Pizza Inc (DPZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	538.546	-2,30%	460,62	444,04	460,2755	448,43
26/02/2024	1.146.957	5,85%	421,915	456,83	476,18	459,00
23/02/2024	533.024	1,32%	421,915	427,95	434,035	433,65
22/02/2024	312.456	1,72%	421,915	419,38	429,31	428,01
21/02/2024	291.924	0,87%	417,10	416,3525	421,68	420,76
20/02/2024	226.081	-1,11%	420,95	416,46	421,39	417,15
19/02/2024	106.296	0,00%	423,67	421,65	427,51	421,85
16/02/2024	106.296	-0,62%	423,67	421,65	427,51	421,85
15/02/2024	203.129	0,06%	424,95	422,24	428,5099	424,72
14/02/2024	267.351	0,71%	423,16	417,695	423,73	424,48
13/02/2024	216.925	-1,36%	424,875	418,64	425,59	421,50
12/02/2024	190.484	0,52%	424,875	424,825	428,97	427,29
09/02/2024	216.797	-0,35%	425,635	424,45	427,55	425,09
08/02/2024	286.039	1,10%	423,15	423,01	431,47	426,58
07/02/2024	292.317	0,09%	421,625	421,14	427,90	421,95
06/02/2024	316.053	0,84%	417,21	413,56	424,98	421,58
05/02/2024	289.628	-0,95%	420,60	414,29	421,13	418,05
02/02/2024	323.907	-2,65%	430,62	422,485	430,635	422,06
01/02/2024	221.215	1,72%	427,08	426,73	433,76	433,53
31/01/2024	207.125	-1,96%	435,88	424,47	435,6725	426,22
30/01/2024	284.915	0,30%	433,24	433,41	439,16	434,74
29/01/2024	339.597	3,42%	419,97	419,0743	433,6399	433,44
26/01/2024	166.811	0,25%	418,54	416,545	440,0345	419,12
25/01/2024	212.267	-0,88%	420,01	412,84	421,02	418,08
24/01/2024	213.091	-0,93%	429,76	420,24	430,76	421,77
23/01/2024	200.788	-0,54%	429,76	423,615	430,76	425,71
22/01/2024	233.517	0,29%	425,23	425,32	430,325	428,01
19/01/2024	274.449	0,20%	425,23	421,96	428,41	426,77
18/01/2024	324.442	0,84%	425,23	421,58	432,28	425,93
17/01/2024	269.615	-0,83%	412,95	420,75	427,7899	422,40
16/01/2024	341.394	3,56%	412,95	412,705	425,55	425,94
15/01/2024	178.226	-0,12%	412,63	406,96	412,9205	411,30
12/01/2024	178.226	-0,12%	412,63	406,96	412,9205	411,30
11/01/2024	153.047	-0,56%	414,78	408,22	414,78	411,80
10/01/2024	232.675	0,97%	401,31	407,01	414,06	414,13
09/01/2024	260.223	1,85%	401,31	400,855	412,10	410,14
08/01/2024	370.509	-0,93%	402,18	395,08	404,3994	396,32
05/01/2024	286.273	-0,31%	402,065	399,63	404,55	400,03
04/01/2024	244.734	0,20%	402,065	399,42	404,83	401,27
03/01/2024	305.344	-3,07%	409,13	400,38	413,47	400,46
02/01/2024	294.546	0,22%	409,13	408,26	414,775	413,14
29/12/2023	164.908	0,25%	414,29	409,55	414,03	412,23
28/12/2023	123.457	-0,64%	414,29	410,91	414,00	411,21
27/12/2023	147.535	0,61%	410,48	408,77	414,15	413,85
26/12/2023	164.195	0,37%	412,60	408,595	412,51	411,34
22/12/2023	202.382	0,25%	412,60	408,4262	412,50	409,84
21/12/2023	201.151	1,38%	407,31	404,60	409,5999	408,80
20/12/2023	212.912	-0,81%	405,86	403,09	411,2121	403,25
19/12/2023	220.212	0,87%	406,71	403,89	410,52	406,55
18/12/2023	291.237	0,75%	400,00	399,17	405,3799	403,04
15/12/2023	347.392	-0,70%	401,06	395,925	401,3524	400,05
14/12/2023	320.616	0,31%	393,00	400,075	407,865	402,85
13/12/2023	216.062	1,51%	393,00	393,00	404,54	402,80
12/12/2023	239.754	-0,17%	392,95	393,97	398,95	396,81
11/12/2023	334.554	0,65%	392,95	392,75	399,135	397,48
08/12/2023	358.313	-1,77%	401,01	392,52	401,69	394,90
07/12/2023	627.543	2,41%	393,09	393,00	415,81	402,00
06/12/2023	235.236	-0,38%	395,80	390,48	395,86	392,54
05/12/2023	247.091	-1,44%	399,52	393,50	401,44	394,05
04/12/2023	392.817	0,67%	389,71	388,865	404,68	399,82
01/12/2023	292.265	1,09%	389,71	388,865	397,60	397,18
30/11/2023	322.863	1,04%	390,87	386,88	394,74	392,89
29/11/2023	293.812	0,15%	387,02	387,52	392,87	388,86
28/11/2023	373.642	0,31%	387,02	383,05	388,76	388,27
27/11/2023	665.555	4,52%	369,915	370,175	389,23	387,07
24/11/2023	113.702	0,35%	368,255	367,60	371,14	370,7899
23/11/2023	162.217	0,15%	368,255	368,67	372,5799	369,86
22/11/2023	161.157	0,05%	368,255	368,67	372,5799	369,49
21/11/2023	207.546	0,22%	372,54	368,435	371,16	369,31
20/11/2023	260.307	-1,05%	372,54	367,90	371,255	368,50
17/11/2023	277.537	-0,62%	375,48	369,5794	378,42	372,42
16/11/2023	242.859	-1,75%	381,975	373,155	383,595	374,74
15/11/2023	313.661	-0,26%	383,05	380,27	386,505	381,43
14/11/2023	385.749	2,10%	379,40	379,65	385,20	382,41
13/11/2023	396.410	-1,05%	376,23	369,32	376,2784	374,55
10/11/2023	424.434	2,39%	372,02	371,88	379,3278	378,51
09/11/2023	381.770	-0,58%	373,26	367,70	374,565	369,69
08/11/2023	335.488	0,04%	365,07	366,575	377,27	371,84
07/11/2023	318.388	0,94%	365,07	367,37	373,54	371,70
06/11/2023	295.915	1,74%	361,71	361,82	370,37	368,25
03/11/2023	412.123	3,89%	349,05	350,945	363,22	361,94
02/11/2023	341.733	1,24%	349,05	345,76	351,44	348,38
01/11/2023	424.418	1,52%	338,61	332,36	344,70	344,13
31/10/2023	405.836	0,08%	342,46	335,30	341,72	338,99
30/10/2023	377.292	-0,56%	342,46	334,315	343,285	338,71
27/10/2023	199.151	-1,49%	346,26	339,115	346,885	340,77
26/10/2023	272.394	-1,14%	349,80	345,625	351,0428	345,94
25/10/2023	246.290	-1,04%	353,64	347,94	354,55	349,91
24/10/2023	218.290	1,52%	350,05	349,9688	354,245	353,59
23/10/2023	265.910	0,18%	346,00	344,33	350,60	348,30
20/10/2023	353.067	0,98%	344,05	343,815	349,45	347,69
19/10/2023	385.632	-0,24%	348,74	342,91	348,90	344,31
18/10/2023	344.848	-1,53%	349,66	344,51	350,3377	345,12
17/10/2023	307.220	-0,34%	349,11	344,48	354,965	350,49
16/10/2023	343.261	1,40%	349,11	344,52	351,99	351,68
13/10/2023	469.505	-0,96%	363,06	345,47	359,72	346,81
12/10/2023	905.686	-1,10%	363,06	347,21	369,37	350,17
11/10/2023	507.400	-0,44%	359,41	352,65	359,41	354,05
10/10/2023	354.439	1,56%	350,32	350,865	358,5821	355,60
09/10/2023	499.450	2,51%	335,63	335,03	350,7199	350,14