Dycom Industries Inc (DY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	31.432	-1,21%	180,56	179,59	183,63	179,84
16/07/2024	89.807	2,10%	179,02	178,89	183,99	182,05
15/07/2024	83.331	-0,37%	179,02	177,94	183,03	178,31
12/07/2024	114.738	2,43%	176,21	176,4999	180,05	178,98
11/07/2024	89.541	2,08%	174,20	172,06	175,555	174,74
10/07/2024	52.367	0,96%	170,07	169,20	171,90	171,18
09/07/2024	81.699	-0,20%	169,14	168,42	172,40	169,55
08/07/2024	60.430	0,28%	172,19	169,91	172,35	169,89
05/07/2024	80.887	-2,15%	173,14	168,53	174,02	169,42
04/07/2024	41.565	3,50%	169,49	168,28	173,16	174,00
03/07/2024	41.563	4,03%	169,49	168,28	173,16	174,88
02/07/2024	66.346	-0,17%	167,32	166,4701	168,87	168,11
01/07/2024	101.359	-0,22%	169,97	165,35	169,97	168,39
28/06/2024	160.542	-0,92%	172,02	166,83	172,86	168,76
27/06/2024	114.123	2,35%	169,07	167,24	171,70	170,33
26/06/2024	127.488	-1,42%	168,21	165,53	169,50	166,42
25/06/2024	124.240	1,42%	166,41	164,965	170,36	168,82
24/06/2024	139.638	-0,22%	167,135	164,78	167,52	166,46
21/06/2024	133.653	0,02%	165,67	161,595	166,55	166,83
20/06/2024	112.113	-0,92%	168,28	166,10	170,60	166,79
19/06/2024	148.916	-1,34%	171,19	167,95	171,625	168,34
18/06/2024	131.905	-1,21%	171,19	167,95	171,625	168,57
17/06/2024	243.716	-3,33%	172,80	167,52	174,00	170,63
14/06/2024	83.925	-1,98%	177,68	175,13	178,68	176,51
13/06/2024	91.483	-1,39%	182,00	177,70	182,5841	180,08
12/06/2024	87.467	2,11%	182,72	182,12	184,34	182,61
11/06/2024	69.812	-0,69%	178,00	176,86	179,73	178,84
10/06/2024	89.734	0,57%	177,69	175,85	180,86	180,09
07/06/2024	72.693	-0,05%	182,67	177,765	180,23	179,07
06/06/2024	47.998	-1,47%	182,67	178,535	182,895	179,16
05/06/2024	109.338	3,36%	177,59	175,64	181,85	181,86
04/06/2024	104.223	-1,77%	178,49	174,28	179,111	175,95
03/06/2024	186.172	-0,47%	181,25	176,31	181,37	179,12
31/05/2024	191.371	-2,37%	185,47	177,68	186,24	179,96
30/05/2024	234.358	2,13%	181,66	180,68	186,02	184,33
29/05/2024	161.395	1,43%	176,425	175,90	181,08	180,48
28/05/2024	136.985	-1,00%	179,78	175,98	179,8357	177,93
27/05/2024	0	1,42%	178,41	178,31	181,605	179,73
24/05/2024	186.553	1,42%	178,41	178,31	181,605	179,73
23/05/2024	255.970	6,03%	168,90	167,77	177,235	177,22
22/05/2024	359.938	8,25%	168,90	161,1492	170,3899	167,14
21/05/2024	182.010	1,55%	151,93	151,49	154,44	154,40
20/05/2024	119.735	2,19%	151,43	149,7165	152,93	152,04
17/05/2024	120.132	0,88%	148,50	147,28	149,37	148,78
16/05/2024	174.223	-1,67%	149,82	146,51	149,92	147,48
15/05/2024	168.868	0,15%	151,46	148,865	152,38	149,99
14/05/2024	119.750	0,03%	151,36	149,205	153,40	149,77
13/05/2024	105.395	-0,56%	151,62	149,80	153,40	149,73
10/05/2024	81.365	-0,31%	152,58	150,025	153,01	150,57
09/05/2024	72.973	1,91%	147,50	147,68	151,665	151,04
08/05/2024	36.183	0,60%	146,80	147,11	148,3499	148,21
07/05/2024	101.635	1,34%	148,22	146,35	148,75	147,32
06/05/2024	165.875	0,93%	145,425	143,64	146,31	145,37
03/05/2024	134.293	2,78%	143,53	142,9532	145,95	144,03
02/05/2024	91.283	0,45%	140,78	137,96	140,8999	140,13
01/05/2024	84.507	-0,37%	140,13	138,13	142,76	139,50
30/04/2024	85.546	-2,41%	142,455	138,43	143,335	140,02
29/04/2024	79.767	0,50%	143,75	141,80	143,78	143,48
26/04/2024	54.061	1,28%	141,14	141,27	143,33	142,76
25/04/2024	76.492	1,13%	138,03	137,60	141,49	140,95
24/04/2024	47.502	-0,85%	140,65	137,2301	141,985	139,37
23/04/2024	61.096	2,54%	137,61	137,57	140,66	140,57
22/04/2024	46.144	1,13%	136,81	135,745	137,96	137,09
19/04/2024	53.608	0,63%	134,575	134,63	136,58	135,56
18/04/2024	57.407	-0,03%	135,05	134,68	137,425	134,71
17/04/2024	83.847	-0,47%	136,97	133,11	136,4037	134,75
16/04/2024	56.732	-0,33%	138,74	133,84	135,795	135,38
15/04/2024	76.695	-1,42%	138,74	134,88	140,29	135,83
12/04/2024	87.142	-0,69%	138,11	136,635	139,4583	137,78
11/04/2024	97.970	0,85%	137,68	136,3389	139,18	138,73
10/04/2024	80.908	-3,00%	142,04	137,25	139,95	137,56
09/04/2024	112.536	-0,18%	142,04	141,17	143,28	141,81
08/04/2024	85.793	-0,18%	139,66	141,825	143,5346	142,07
05/04/2024	105.860	2,05%	139,66	140,425	143,235	142,32
04/04/2024	96.783	-1,30%	142,26	139,14	142,75	139,46
03/04/2024	155.463	2,21%	138,67	136,37	142,56	141,29
02/04/2024	72.951	-1,00%	139,42	137,81	139,55	138,24
01/04/2024	168.210	-2,72%	143,57	133,41	142,76	139,63
28/03/2024	73.599	-0,08%	143,57	143,51	145,30	143,53
27/03/2024	58.004	1,22%	141,94	142,52	144,55	143,65
26/03/2024	72.880	0,45%	141,94	141,28	143,23	141,92
25/03/2024	69.771	-0,95%	142,81	140,72	142,99	141,28
22/03/2024	89.381	0,47%	144,16	142,59	146,32	142,63
21/03/2024	168.757	0,50%	141,48	140,98	142,11	141,97
20/03/2024	144.983	0,30%	140,42	139,473	142,11	141,27
19/03/2024	45.302	0,43%	140,24	139,87	142,38	140,85
18/03/2024	106.474	-1,94%	142,57	139,50	143,12	140,25
15/03/2024	132.600	2,15%	142,25	139,505	143,37	143,03
14/03/2024	138.672	-1,51%	142,25	137,98	142,48	140,02
13/03/2024	87.250	0,59%	141,04	139,495	142,48	142,17
12/03/2024	166.306	2,22%	138,10	137,59	141,86	141,33
11/03/2024	173.503	-3,20%	142,56	136,06	142,56	138,26
08/03/2024	228.124	3,52%	142,88	139,285	143,9299	142,83
07/03/2024	151.993	2,54%	135,78	135,09	138,48	137,97
06/03/2024	166.175	2,63%	131,62	130,61	134,94	134,55
05/03/2024	244.786	1,20%	127,05	128,421	132,33	131,10
04/03/2024	110.800	2,55%	127,05	126,59	129,71	129,54
01/03/2024	350.546	-0,13%	127,19	123,90	128,36	126,32
29/02/2024	257.306	-0,06%	128,10	125,1217	129,475	126,49
28/02/2024	372.904	3,25%	119,01	119,00	127,615	126,57