Domino´s Pizza Inc (DPZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.083.242	-5,97%	360,31	330,25	359,935	341,56
05/10/2023	337.159	-2,09%	366,65	361,675	367,16	363,23
04/10/2023	311.783	1,87%	366,65	362,28	371,70	371,00
03/10/2023	325.758	-4,30%	378,58	362,55	378,80	364,18
02/10/2023	165.316	0,46%	383,11	377,65	382,735	380,54
29/09/2023	211.764	-0,92%	383,11	377,78	385,1099	378,79
28/09/2023	185.026	0,55%	380,12	377,87	383,68	382,31
27/09/2023	228.806	0,26%	382,48	377,98	384,0741	380,21
26/09/2023	210.344	-1,02%	384,10	378,53	386,6776	379,22
25/09/2023	203.439	0,46%	384,10	379,04	385,9969	383,11
22/09/2023	248.683	0,87%	379,01	377,25	383,4499	381,35
21/09/2023	197.917	-1,76%	385,39	375,785	380,98	378,05
20/09/2023	168.419	0,53%	382,06	379,14	388,83	384,84
19/09/2023	163.756	-0,39%	382,06	379,14	383,7649	382,83
18/09/2023	240.687	-1,07%	387,52	382,10	388,62	384,31
15/09/2023	368.150	-2,65%	398,82	387,06	398,88	388,48
14/09/2023	164.061	0,97%	397,49	394,32	399,16	399,07
13/09/2023	193.617	0,73%	392,785	391,445	397,17	396,46
12/09/2023	191.189	-0,33%	392,785	387,25	393,87	393,59
11/09/2023	243.060	1,94%	386,23	384,16	396,115	394,90
08/09/2023	179.918	-0,51%	383,21	386,07	392,98	387,37
07/09/2023	247.181	1,28%	383,21	382,315	391,26	389,35
06/09/2023	215.534	-1,40%	389,72	382,50	390,9783	384,44
05/09/2023	266.001	-0,32%	394,975	389,1913	394,8265	389,89
04/09/2023	130.359	0,97%	390,41	388,06	391,8899	391,14
01/09/2023	130.359	0,97%	390,41	388,06	391,8899	391,14
31/08/2023	218.583	-1,72%	386,37	387,18	396,21	387,40
30/08/2023	183.514	2,08%	389,91	387,08	395,4575	394,19
29/08/2023	167.343	-0,54%	381,23	385,37	390,10	386,17
28/08/2023	270.875	1,98%	381,23	382,5475	390,2599	388,25
25/08/2023	156.621	0,49%	381,97	376,165	382,555	380,72
24/08/2023	143.481	-0,98%	380,14	378,83	383,175	378,86
23/08/2023	141.457	0,76%	380,12	380,93	384,43	382,62
22/08/2023	154.007	-0,04%	381,08	379,475	384,91	379,72
21/08/2023	162.458	0,28%	378,65	375,71	381,52	379,88
18/08/2023	161.953	-0,91%	380,39	377,50	382,61	378,83
17/08/2023	143.264	-1,75%	389,00	381,78	390,41	382,30
16/08/2023	132.599	-1,20%	392,85	389,00	393,515	389,11
15/08/2023	127.017	-0,95%	396,99	392,795	397,44	393,82
14/08/2023	183.645	0,87%	393,58	391,025	397,88	397,59
11/08/2023	148.528	-1,06%	391,08	392,56	396,22	394,17
10/08/2023	133.263	0,55%	396,24	395,445	400,94	398,40
09/08/2023	196.548	-0,45%	399,78	396,16	402,08	396,22
08/08/2023	153.638	-0,17%	396,46	394,15	398,8175	398,01
07/08/2023	162.119	0,84%	401,03	394,70	399,60	398,69
04/08/2023	172.452	-1,50%	401,03	394,70	402,16	395,36
03/08/2023	272.684	0,77%	397,465	395,535	403,635	401,36
02/08/2023	153.506	-0,34%	397,715	395,37	401,86	398,30
01/08/2023	247.770	0,73%	391,93	394,59	401,31	399,65
31/07/2023	291.043	-1,03%	400,13	394,15	401,3555	396,74
28/07/2023	194.876	-0,42%	404,32	399,88	406,115	400,88
27/07/2023	325.923	0,30%	395,95	397,14	406,31	402,58
26/07/2023	291.100	1,09%	395,95	394,90	404,9999	401,36
25/07/2023	479.058	2,89%	388,63	387,045	399,47	397,05
24/07/2023	977.945	0,12%	388,63	383,23	401,6533	385,90
21/07/2023	373.546	-0,62%	388,63	384,48	389,66	385,44
20/07/2023	294.128	-1,15%	391,00	385,235	393,25	387,83
19/07/2023	212.118	0,01%	395,33	388,76	397,72	392,33
18/07/2023	244.418	0,65%	391,12	388,3301	393,67	392,29
17/07/2023	268.088	1,32%	398,88	383,21	392,49	389,74
14/07/2023	300.820	-0,57%	398,88	382,95	389,40	384,66
13/07/2023	484.291	-0,44%	398,88	385,4801	393,33	386,87
12/07/2023	1.303.310	11,09%	398,88	381,35	409,4799	388,59
11/07/2023	235.029	0,69%	347,58	346,9275	350,77	349,79
10/07/2023	319.229	1,68%	332,16	342,05	351,63	347,41
07/07/2023	324.410	2,33%	332,16	332,80	344,635	341,68
06/07/2023	199.146	-0,31%	332,14	328,03	334,68	333,91
05/07/2023	236.902	-0,51%	335,04	331,62	335,745	334,96
04/07/2023	165.883	-0,29%	335,04	331,32	338,35	336,01
03/07/2023	165.883	-0,29%	335,04	331,32	338,35	336,01
30/06/2023	211.738	1,89%	331,88	331,925	337,16	336,99
29/06/2023	259.821	1,60%	326,05	325,9892	333,61	330,73
28/06/2023	198.612	0,18%	324,07	322,80	325,99	325,52
27/06/2023	175.493	1,78%	319,96	320,13	326,05	324,93
26/06/2023	191.528	0,76%	316,50	313,87	320,00	319,24
23/06/2023	225.766	-1,31%	322,64	316,62	320,93	316,82
22/06/2023	155.405	-0,64%	322,64	320,36	323,44	321,04
21/06/2023	241.450	-0,75%	323,99	321,89	325,7499	323,11
20/06/2023	283.895	-1,77%	330,99	324,92	331,84	325,54
19/06/2023	740.014	1,83%	302,36	329,58	342,70	331,411
16/06/2023	740.014	1,83%	302,36	329,58	342,70	331,411
15/06/2023	612.520	6,46%	302,36	318,5564	326,50	325,46
14/06/2023	316.213	1,68%	302,36	299,50	307,405	305,72
13/06/2023	334.996	0,01%	299,90	298,4601	303,59	301,89
12/06/2023	239.656	1,27%	299,90	297,05	302,29	301,86
09/06/2023	153.986	-0,61%	299,90	296,41	300,7934	298,07
08/06/2023	235.852	0,79%	296,63	294,65	301,868	299,90
07/06/2023	173.984	-0,06%	299,15	295,02	299,99	297,56
06/06/2023	231.623	-0,03%	298,83	291,28	299,28	297,74
05/06/2023	223.119	-1,77%	302,31	297,80	303,25	297,83
02/06/2023	285.913	2,20%	296,29	298,30	303,56	303,19
01/06/2023	365.901	2,35%	296,29	292,88	300,06	296,67
31/05/2023	370.059	-2,82%	304,14	291,15	300,37	289,85
30/05/2023	370.059	-2,82%	304,14	291,15	300,37	291,39
29/05/2023	324.174	-1,53%	304,14	299,27	307,22	299,83
26/05/2023	324.174	-1,53%	304,14	299,27	307,22	299,83
25/05/2023	220.501	-0,75%	306,31	303,77	308,715	304,50
24/05/2023	247.693	0,83%	304,43	301,41	308,52	306,80
23/05/2023	240.613	-1,50%	308,00	303,41	308,75	304,29
22/05/2023	218.871	-1,14%	313,055	308,385	315,84	308,91