Domino´s Pizza Inc (DPZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	123.742	1,57%	347,80	345,02	353,21	349,80
28/12/2022	138.933	-2,82%	353,93	344,445	355,71	344,41
27/12/2022	134.798	0,39%	351,29	347,48	354,94	354,40
23/12/2022	43.502	0,16%	351,25	347,24	352,86	352,7888
22/12/2022	166.318	-1,71%	356,51	343,92	355,84	352,21
21/12/2022	162.720	1,30%	355,51	355,055	360,29	358,33
20/12/2022	134.742	-0,73%	355,70	349,81	355,99	353,73
19/12/2022	170.666	-0,25%	359,11	354,8809	360,72	356,33
16/12/2022	243.290	0,07%	354,52	351,82	361,29	357,23
15/12/2022	320.883	-2,66%	366,42	351,50	365,05	356,99
14/12/2022	253.995	1,66%	360,00	358,19	369,175	366,74
13/12/2022	241.701	-0,41%	370,425	361,64	373,53	361,87
12/12/2022	261.377	0,19%	363,04	358,57	364,555	363,35
09/12/2022	251.062	-3,15%	373,00	362,57	378,635	363,15
08/12/2022	178.244	0,75%	374,71	368,63	375,54	374,94
07/12/2022	141.159	0,75%	369,37	366,6701	373,59	372,14
06/12/2022	1.159.924	-3,12%	378,02	363,73	379,00	369,36
05/12/2022	904.597	-0,30%	387,10	378,155	386,58	381,26
02/12/2022	762.762	-0,73%	380,04	379,38	385,04	382,76
01/12/2022	574.824	-0,81%	389,86	384,85	392,04	385,58
30/11/2022	1.116.721	1,48%	381,00	377,08	390,67	388,73
29/11/2022	707.200	0,20%	381,00	378,46	384,4882	383,06
28/11/2022	624.162	-1,56%	393,49	381,77	391,53	383,00
25/11/2022	356.932	-0,16%	393,49	387,31	395,00	391,105
24/11/2022	785.178	4,17%	378,535	378,53	391,97	391,74
23/11/2022	785.178	4,17%	378,535	378,53	391,97	391,74
22/11/2022	612.747	-0,47%	376,23	373,00	377,83	376,07
21/11/2022	1.273.263	2,70%	374,52	371,61	379,57	377,83
18/11/2022	1.390.761	0,32%	374,52	365,14	381,77	367,89
17/11/2022	702.770	0,62%	359,62	356,14	366,53	366,73
16/11/2022	836.961	-0,62%	372,02	361,97	376,535	364,47
15/11/2022	871.651	-1,12%	372,02	366,08	375,44	366,08
14/11/2022	318.481	1,01%	347,80	365,34	378,04	370,23
11/11/2022	328.593	2,43%	347,80	356,67	370,72	366,52
10/11/2022	349.534	5,70%	347,80	342,57	358,51	357,82
09/11/2022	204.218	0,04%	347,80	332,75	339,90	337,61
08/11/2022	251.181	-3,00%	347,80	335,03	351,06	337,49
07/11/2022	382.788	-3,24%	354,09	347,92	360,38	348,00
04/11/2022	444.002	2,15%	354,09	347,925	359,91	359,645
03/11/2022	415.530	3,85%	334,93	335,67	353,15	352,07
02/11/2022	512.193	1,68%	334,93	333,5586	349,00	339,03
01/11/2022	316.325	0,36%	336,13	330,11	334,85	333,44
31/10/2022	236.137	-0,77%	335,87	331,58	339,20	332,24
28/10/2022	194.415	1,01%	330,35	328,045	335,06	334,84
27/10/2022	397.238	2,94%	329,57	326,97	337,92	331,50
26/10/2022	366.383	-2,09%	329,57	321,57	331,15	322,02
25/10/2022	267.800	1,77%	324,89	324,82	332,79	328,88
24/10/2022	228.659	0,50%	322,73	315,75	323,59	323,16
21/10/2022	327.950	0,65%	319,45	314,235	322,74	321,56
20/10/2022	266.481	-1,21%	321,57	319,00	327,65	319,49
19/10/2022	325.626	-1,67%	325,21	321,43	331,6065	323,40
18/10/2022	520.974	2,39%	325,21	322,04	331,33	328,82
17/10/2022	406.849	1,20%	322,95	318,14	326,95	321,16
14/10/2022	600.003	-4,78%	309,50	316,93	334,00	317,34
13/10/2022	1.364.417	10,44%	309,50	313,08	335,925	333,26
12/10/2022	338.313	-0,57%	309,50	299,50	305,24	301,76
11/10/2022	413.977	-1,99%	309,50	302,38	312,28	303,50
10/10/2022	448.153	-1,54%	314,53	304,42	315,935	309,67
07/10/2022	339.950	-2,99%	309,89	312,89	320,7479	314,52
06/10/2022	366.524	-3,27%	335,13	320,97	336,75	324,16
05/10/2022	283.183	1,37%	328,00	324,81	336,65	335,13
04/10/2022	545.846	4,48%	326,87	326,87	333,84	330,61
03/10/2022	411.415	2,01%	310,21	300,63	318,31	316,44
30/09/2022	218.299	-1,94%	313,93	310,205	319,675	310,20
29/09/2022	268.630	-1,54%	320,54	310,9875	323,32	316,22
28/09/2022	256.680	2,23%	316,13	313,885	323,38	321,18
27/09/2022	436.848	-3,25%	324,00	313,29	328,92	314,19
26/09/2022	365.748	-1,59%	324,00	321,46	329,2199	324,74
23/09/2022	708.563	3,08%	324,00	322,01	336,5232	330,00
22/09/2022	481.840	-3,92%	330,18	319,62	331,67	320,14
21/09/2022	434.209	0,26%	333,95	330,56	341,215	333,20
20/09/2022	542.904	-0,19%	330,01	326,82	336,03	332,35
19/09/2022	434.579	-2,91%	340,475	330,04	342,73	332,98
16/09/2022	351.607	-1,87%	348,34	338,83	350,95	342,97
15/09/2022	353.115	2,71%	339,62	339,44	351,155	349,51
14/09/2022	677.485	-2,58%	350,51	337,925	350,59	340,28
13/09/2022	316.709	-3,86%	356,97	349,7975	356,87	350,38
12/09/2022	282.270	-0,73%	362,58	363,6901	378,36	364,44
09/09/2022	401.427	2,28%	362,58	360,54	368,61	370,24
08/09/2022	330.605	-0,17%	358,52	357,34	363,705	362,00
07/09/2022	338.502	-0,35%	364,07	359,93	366,70	361,49
06/09/2022	334.606	-0,83%	364,23	356,04	365,40	362,77
05/09/2022	213.272	-1,57%	373,70	364,51	374,03	365,80
02/09/2022	213.272	-1,57%	373,70	364,51	374,03	365,80
01/09/2022	202.394	-0,07%	371,50	367,26	372,69	371,62
31/08/2022	239.105	-2,24%	381,195	370,93	381,29	371,86
30/08/2022	225.852	0,49%	380,17	377,55	385,295	380,37
29/08/2022	276.939	-3,02%	387,01	378,565	387,18	378,51
26/08/2022	191.316	-4,10%	407,33	390,25	407,48	390,28
25/08/2022	151.125	2,52%	399,65	396,12	408,39	406,97
24/08/2022	173.367	1,08%	392,41	390,17	397,36	396,71
23/08/2022	209.344	-2,18%	402,00	391,655	402,60	392,46
22/08/2022	220.514	-0,99%	401,72	397,54	403,30	401,21
19/08/2022	227.171	-2,82%	416,93	403,625	416,71	405,20
18/08/2022	226.406	1,20%	413,69	410,66	417,23	416,95
17/08/2022	284.122	0,26%	407,20	406,89	415,775	411,99
16/08/2022	256.755	0,03%	410,255	408,98	415,595	410,97
15/08/2022	167.122	-0,34%	412,00	408,79	414,51	410,86
12/08/2022	262.817	2,01%	406,87	406,83	415,49	412,24
11/08/2022	236.547	-0,40%	408,26	403,30	410,66	404,13