Domino´s Pizza Inc (DPZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	276.783	0,35%	313,055	308,97	313,475	312,46
18/05/2023	281.484	2,07%	305,27	304,45	311,97	311,36
17/05/2023	344.598	1,06%	305,56	300,67	306,25	305,05
16/05/2023	294.451	-1,95%	305,56	300,59	306,80	301,85
15/05/2023	203.046	0,09%	307,49	305,53	308,91	307,85
12/05/2023	148.748	0,21%	307,49	306,15	308,91	307,58
11/05/2023	225.477	0,01%	306,95	305,0001	308,885	306,93
10/05/2023	193.661	-0,57%	308,94	304,35	309,81	306,89
09/05/2023	180.275	-0,10%	308,51	306,755	310,1595	308,64
08/05/2023	206.221	-0,70%	311,16	308,86	314,23	308,94
05/05/2023	229.386	-0,10%	313,03	310,81	315,32	311,11
04/05/2023	215.455	-1,10%	313,10	310,215	315,99	311,41
03/05/2023	327.646	1,05%	310,895	309,99	318,04	314,86
02/05/2023	392.040	0,11%	310,28	307,54	313,385	311,59
01/05/2023	541.573	-1,96%	316,35	310,522	318,00	311,25
28/04/2023	449.170	0,10%	318,01	314,38	320,3799	317,47
27/04/2023	1.141.012	-6,46%	350,20	315,115	353,95	317,14
26/04/2023	566.019	2,85%	328,55	328,53	339,50	339,03
25/04/2023	384.536	-0,19%	328,63	327,425	331,43	329,63
24/04/2023	311.371	-0,08%	331,32	326,65	332,49	330,27
21/04/2023	368.196	2,36%	326,05	323,495	330,55	330,52
20/04/2023	264.944	-0,85%	324,66	321,81	325,515	322,90
19/04/2023	274.777	-0,32%	327,21	323,93	328,015	325,66
18/04/2023	301.478	-0,97%	331,72	325,64	332,1033	326,70
17/04/2023	311.422	-0,15%	332,62	328,73	334,015	329,90
14/04/2023	232.224	-0,67%	332,24	330,09	335,915	330,38
13/04/2023	262.031	1,89%	327,41	326,73	333,29	332,60
12/04/2023	305.662	-1,81%	332,73	326,25	333,565	326,44
11/04/2023	257.907	0,83%	328,91	328,09	333,745	332,44
10/04/2023	246.583	-0,26%	329,03	326,50	331,42	329,71
06/04/2023	351.664	0,67%	329,98	327,33	331,34	330,58
05/04/2023	307.125	-0,18%	329,97	327,60	332,475	328,38
04/04/2023	358.662	-1,07%	330,50	326,73	333,14	328,97
03/04/2023	437.109	0,80%	329,87	325,97	333,24	332,52
31/03/2023	586.841	0,68%	327,54	327,48	332,535	329,87
30/03/2023	377.209	0,02%	328,825	325,6801	329,09	327,65
29/03/2023	395.622	1,03%	327,575	325,625	330,36	327,58
28/03/2023	262.332	0,62%	320,42	319,89	324,64	324,23
27/03/2023	616.126	3,44%	314,34	312,7101	324,01	322,22
24/03/2023	377.348	-1,24%	315,81	310,61	316,355	311,51
23/03/2023	258.862	1,01%	314,04	312,33	318,78	315,43
22/03/2023	218.350	-1,69%	317,24	311,90	318,08	312,28
21/03/2023	207.781	0,15%	319,07	314,72	319,05	317,64
20/03/2023	461.257	2,10%	310,00	311,70	317,82	317,18
17/03/2023	516.791	-1,04%	314,30	307,78	317,48	310,67
16/03/2023	422.935	0,43%	308,25	310,75	317,55	313,94
15/03/2023	398.246	1,79%	304,73	303,90	313,51	312,60
14/03/2023	281.046	1,90%	304,86	303,82	308,47	307,10
13/03/2023	379.658	0,81%	312,50	297,78	308,79	302,59
10/03/2023	474.720	-2,90%	312,50	298,82	309,415	300,16
09/03/2023	256.213	-0,96%	312,50	307,53	314,135	309,12
08/03/2023	520.491	0,41%	310,05	308,00	312,9399	312,13
07/03/2023	445.897	-1,73%	315,62	310,54	320,49	310,85
06/03/2023	743.188	3,79%	309,39	309,23	319,095	316,32
03/03/2023	406.060	-0,18%	302,16	301,46	307,77	304,76
02/03/2023	274.994	1,19%	299,39	300,01	305,87	305,32
01/03/2023	671.287	2,63%	294,00	293,24	302,655	301,73
28/02/2023	743.643	-0,55%	292,48	291,39	297,91	294,01
27/02/2023	888.010	-0,62%	300,09	291,02	300,47	295,63
24/02/2023	966.026	-3,38%	302,10	297,0005	310,4819	297,47
23/02/2023	1.817.851	-11,65%	315,15	302,14	319,30	307,86
22/02/2023	625.940	-0,51%	346,95	341,35	351,64	348,46
21/02/2023	219.043	-2,00%	353,24	348,43	353,91	350,23
20/02/2023	326.090	0,15%	354,18	351,51	357,46	357,36
17/02/2023	326.090	0,15%	354,18	351,51	357,46	357,36
16/02/2023	199.738	-0,91%	357,07	354,52	359,92	356,83
15/02/2023	275.410	3,60%	347,185	347,125	360,30	360,10
14/02/2023	197.812	-2,10%	353,75	345,685	354,34	347,58
13/02/2023	244.015	0,28%	354,41	352,39	357,855	355,05
10/02/2023	332.589	-0,26%	353,52	352,94	359,345	354,06
09/02/2023	226.544	0,39%	357,00	353,88	358,05	354,97
08/02/2023	135.171	-1,01%	355,25	350,21	356,19	353,59
07/02/2023	134.565	0,34%	355,20	350,30	357,5625	357,20
06/02/2023	212.700	-1,01%	357,92	354,70	361,15	355,98
03/02/2023	162.048	-0,24%	356,60	355,06	363,24	359,62
02/02/2023	346.094	0,19%	362,64	356,31	369,56	360,47
01/02/2023	379.372	1,92%	350,66	350,24	363,18	359,79
31/01/2023	280.691	1,29%	347,05	343,37	353,61	353,00
30/01/2023	179.611	-1,88%	354,185	347,80	356,99	348,49
27/01/2023	227.486	0,32%	354,54	352,69	358,245	355,17
26/01/2023	408.783	0,97%	353,46	351,195	360,735	354,04
25/01/2023	240.236	3,33%	337,17	336,48	350,99	350,64
24/01/2023	292.023	-1,77%	342,87	334,48	343,53	339,34
23/01/2023	292.309	-0,74%	346,28	337,65	347,365	345,45
20/01/2023	267.994	1,79%	350,62	342,10	349,645	355,09
19/01/2023	400.338	0,68%	346,46	346,04	354,49	348,85
18/01/2023	329.615	0,67%	348,24	344,33	350,91	346,48
17/01/2023	321.717	2,00%	344,14	342,925	350,87	344,19
16/01/2023	583.233	0,11%	331,82	323,22	337,73	338,00
13/01/2023	583.233	0,11%	331,82	323,22	337,73	338,00
12/01/2023	372.795	-3,50%	351,06	336,835	351,01	337,62
11/01/2023	338.025	2,98%	342,76	341,88	349,97	349,85
10/01/2023	356.801	1,75%	333,265	330,73	340,84	339,73
09/01/2023	287.681	-2,55%	343,72	333,03	349,74	333,88
06/01/2023	231.564	0,76%	338,74	334,75	343,16	341,39
05/01/2023	205.987	-1,61%	342,15	335,02	340,44	338,83
04/01/2023	203.938	1,51%	342,39	339,51	345,545	344,39
03/01/2023	267.719	-2,06%	349,04	333,62	350,099	339,27
02/01/2023	121.592	-0,97%	346,70	341,59	346,62	346,40
30/12/2022	121.592	-0,97%	346,70	341,59	346,62	346,40