Dycom Industries Inc (DY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
284.127 |
-3,14%
|
277,50
|
271,87
|
279,79
|
272,115
|
| 23/09/2026 |
271.752 |
-0,38%
|
282,50
|
275,10
|
285,31
|
280,94
|
| 22/09/2026 |
332.305 |
-3,27%
|
293,56
|
281,76
|
295,942
|
282,02
|
| 21/09/2026 |
253.873 |
-0,13%
|
297,0807
|
287,5734
|
297,0807
|
291,55
|
| 18/09/2026 |
265.054 |
1,93%
|
282,2801
|
282,2801
|
293,985
|
291,80
|
| 17/09/2026 |
351.654 |
-0,99%
|
296,06
|
283,244
|
299,02
|
285,49
|
| 16/09/2026 |
343.797 |
1,69%
|
286,97
|
285,145
|
293,69
|
287,38
|
| 15/09/2026 |
218.941 |
-1,57%
|
288,60
|
280,88
|
291,725
|
282,34
|
| 14/09/2026 |
457.958 |
-6,74%
|
294,00
|
285,315
|
297,99
|
286,83
|
| 11/09/2026 |
382.185 |
3,90%
|
300,00
|
295,93
|
309,48
|
307,47
|
| 10/09/2026 |
388.627 |
1,87%
|
287,9595
|
286,7701
|
299,67
|
295,93
|
| 09/09/2026 |
261.640 |
-4,26%
|
299,02
|
290,00
|
305,04
|
290,49
|
| 08/09/2026 |
315.459 |
0,97%
|
304,03
|
290,75
|
307,71
|
302,91
|
| 04/09/2026 |
229.318 |
1,53%
|
293,034
|
293,034
|
302,92
|
300,23
|
| 03/09/2026 |
244.727 |
-0,60%
|
299,00
|
293,5401
|
299,605
|
295,56
|
| 02/09/2026 |
330.428 |
3,42%
|
287,00
|
285,75
|
299,355
|
296,98
|
| 01/09/2026 |
318.906 |
-1,50%
|
290,00
|
284,50
|
293,95
|
287,30
|
| 31/08/2026 |
280.738 |
-1,24%
|
294,01
|
287,60
|
298,01
|
291,21
|
| 28/08/2026 |
481.128 |
-4,10%
|
307,57
|
290,19
|
307,57
|
294,34
|
| 27/08/2026 |
471.154 |
-0,93%
|
314,12
|
304,315
|
314,90
|
308,01
|
| 26/08/2026 |
1.516.258 |
-11,79%
|
321,00
|
303,26
|
332,38
|
310,91
|
| 25/08/2026 |
844.069 |
-7,60%
|
388,56
|
347,50
|
390,22
|
351,80
|
| 24/08/2026 |
234.996 |
-3,04%
|
390,00
|
378,40
|
390,9667
|
380,95
|
| 21/08/2026 |
193.901 |
-1,80%
|
403,825
|
387,87
|
405,83
|
392,95
|
| 20/08/2026 |
167.768 |
-0,65%
|
395,00
|
394,765
|
403,36
|
400,23
|
| 19/08/2026 |
226.302 |
-3,01%
|
416,00
|
392,20
|
417,42
|
402,76
|
| 18/08/2026 |
275.237 |
-4,20%
|
423,375
|
412,71
|
423,9799
|
414,70
|
| 17/08/2026 |
171.713 |
3,30%
|
417,11
|
417,11
|
434,66
|
432,89
|
| 14/08/2026 |
142.217 |
2,36%
|
409,40
|
409,40
|
419,79
|
419,07
|
| 13/08/2026 |
143.829 |
-0,19%
|
412,22
|
406,9553
|
417,99
|
409,41
|
| 12/08/2026 |
122.666 |
1,73%
|
409,51
|
409,2792
|
426,1699
|
410,17
|
| 11/08/2026 |
112.349 |
0,65%
|
405,00
|
401,63
|
412,21
|
403,18
|
| 10/08/2026 |
98.754 |
-0,92%
|
405,96
|
400,79
|
414,11
|
400,79
|
| 07/08/2026 |
112.778 |
2,20%
|
405,61
|
395,31
|
410,29
|
404,6345
|
| 06/08/2026 |
125.950 |
-2,40%
|
408,59
|
397,96
|
416,84
|
399,57
|
| 05/08/2026 |
168.217 |
-1,56%
|
419,73
|
406,90
|
427,50
|
408,59
|
| 04/08/2026 |
233.246 |
0,21%
|
420,4447
|
410,16
|
424,2497
|
415,08
|
| 03/08/2026 |
203.215 |
3,47%
|
403,83
|
394,33
|
418,80
|
414,98
|
| 31/07/2026 |
340.570 |
-3,86%
|
398,89
|
396,97
|
406,34
|
401,07
|
| 30/07/2026 |
293.913 |
12,08%
|
385,375
|
371,92
|
418,48
|
417,15
|
| 29/07/2026 |
363.601 |
-7,46%
|
400,56
|
370,44
|
404,34
|
371,92
|
| 28/07/2026 |
264.648 |
-5,31%
|
411,96
|
387,185
|
415,00
|
401,87
|
| 27/07/2026 |
182.928 |
-1,24%
|
432,20
|
407,27
|
440,11
|
424,21
|
| 24/07/2026 |
129.867 |
-2,24%
|
446,00
|
429,56
|
449,85
|
429,81
|
| 23/07/2026 |
123.368 |
1,49%
|
430,00
|
426,73
|
444,5652
|
440,39
|
| 22/07/2026 |
162.039 |
2,58%
|
415,10
|
412,82
|
434,96
|
434,15
|
| 21/07/2026 |
132.379 |
3,29%
|
419,55
|
412,0001
|
425,02
|
423,23
|
| 20/07/2026 |
141.093 |
0,74%
|
419,55
|
407,96
|
419,74
|
410,18
|
| 17/07/2026 |
235.127 |
-1,56%
|
404,02
|
395,01
|
417,975
|
407,11
|
| 16/07/2026 |
152.054 |
-3,72%
|
420,00
|
410,91
|
424,836
|
412,86
|
| 15/07/2026 |
272.709 |
2,36%
|
419,80
|
409,67
|
429,25
|
428,77
|
| 14/07/2026 |
127.270 |
2,13%
|
417,50
|
413,91
|
421,175
|
418,87
|
| 13/07/2026 |
197.871 |
-3,48%
|
420,66
|
409,29
|
423,2799
|
410,11
|
| 10/07/2026 |
168.562 |
-0,35%
|
431,48
|
418,6431
|
431,48
|
425,72
|
| 09/07/2026 |
134.996 |
0,22%
|
435,00
|
426,57
|
442,09
|
427,21
|
| 08/07/2026 |
241.500 |
3,13%
|
412,00
|
409,625
|
426,70
|
426,70
|
| 07/07/2026 |
298.005 |
-4,08%
|
431,00
|
405,5801
|
442,7605
|
413,15
|
| 06/07/2026 |
195.196 |
-1,73%
|
450,00
|
428,75
|
454,16
|
431,00
|
| 02/07/2026 |
211.149 |
-6,97%
|
479,5628
|
433,77
|
479,5628
|
437,76
|
| 01/07/2026 |
224.516 |
-6,85%
|
506,45
|
467,835
|
506,45
|
470,51
|
| 30/06/2026 |
205.746 |
-0,24%
|
506,00
|
501,82
|
513,84
|
505,59
|
| 29/06/2026 |
177.215 |
3,73%
|
498,00
|
485,00
|
509,28
|
506,80
|
| 26/06/2026 |
367.404 |
-1,02%
|
486,00
|
480,00
|
507,72
|
488,25
|
| 25/06/2026 |
227.496 |
1,78%
|
490,00
|
483,4001
|
500,00
|
493,61
|
| 24/06/2026 |
295.309 |
4,09%
|
470,00
|
463,605
|
485,41
|
483,48
|
| 23/06/2026 |
200.804 |
-0,20%
|
452,00
|
443,00
|
474,99
|
464,64
|
| 18/06/2026 |
290.343 |
-1,02%
|
471,00
|
444,00
|
475,1968
|
468,01
|
| 17/06/2026 |
341.058 |
-2,37%
|
474,45
|
460,26
|
478,135
|
461,38
|
| 16/06/2026 |
163.088 |
-0,09%
|
471,80
|
469,81
|
490,00
|
471,72
|
| 15/06/2026 |
225.537 |
0,54%
|
490,33
|
465,65
|
495,85
|
471,30
|
| 12/06/2026 |
164.098 |
0,95%
|
469,22
|
467,08
|
480,2075
|
469,00
|
| 11/06/2026 |
174.395 |
4,32%
|
450,50
|
450,195
|
466,41
|
464,57
|
| 10/06/2026 |
185.096 |
-1,57%
|
451,07
|
439,005
|
457,83
|
445,89
|
| 09/06/2026 |
184.278 |
-1,12%
|
464,20
|
432,18
|
469,45
|
453,79
|
| 08/06/2026 |
171.293 |
-1,59%
|
476,02
|
454,9984
|
488,05
|
458,86
|
| 05/06/2026 |
213.401 |
-4,53%
|
483,00
|
461,09
|
485,37
|
466,28
|
| 04/06/2026 |
165.821 |
1,05%
|
481,99
|
473,894
|
493,00
|
488,57
|
| 03/06/2026 |
279.679 |
-0,29%
|
482,00
|
467,29
|
491,835
|
484,11
|
| 02/06/2026 |
240.832 |
-1,84%
|
498,4598
|
483,495
|
511,82
|
485,97
|
| 01/06/2026 |
214.215 |
-3,16%
|
505,00
|
490,00
|
519,73
|
493,89
|
| 29/05/2026 |
445.556 |
-4,85%
|
541,50
|
500,685
|
544,83
|
510,00
|
| 28/05/2026 |
644.253 |
1,15%
|
528,42
|
515,4262
|
551,56
|
535,20
|
| 27/05/2026 |
800.419 |
25,84%
|
525,00
|
520,51
|
566,465
|
529,13
|
| 26/05/2026 |
341.071 |
2,25%
|
420,00
|
415,21
|
423,96
|
420,47
|
| 22/05/2026 |
237.487 |
-0,78%
|
419,32
|
405,62
|
422,00
|
411,20
|
| 21/05/2026 |
200.340 |
0,40%
|
408,00
|
405,29
|
422,515
|
414,43
|
| 20/05/2026 |
119.490 |
-0,14%
|
416,05
|
410,42
|
421,24
|
412,78
|
| 19/05/2026 |
197.821 |
-1,59%
|
415,47
|
398,529
|
418,045
|
413,35
|
| 18/05/2026 |
275.210 |
-4,05%
|
439,99
|
414,66
|
440,00
|
419,66
|
| 15/05/2026 |
69.231 |
-2,90%
|
438,4555
|
431,65
|
446,9899
|
437,37
|
| 14/05/2026 |
112.045 |
1,39%
|
447,90
|
442,88
|
454,00
|
450,98
|
| 13/05/2026 |
247.826 |
3,59%
|
429,60
|
427,095
|
451,1299
|
444,81
|
| 12/05/2026 |
161.332 |
-0,18%
|
429,50
|
409,4601
|
432,29
|
429,40
|
| 11/05/2026 |
105.197 |
0,62%
|
427,00
|
425,0001
|
434,17
|
430,95
|
| 08/05/2026 |
151.275 |
0,42%
|
433,00
|
425,66
|
441,31
|
428,31
|
| 07/05/2026 |
268.132 |
-6,84%
|
459,50
|
423,626
|
462,35
|
426,36
|
| 06/05/2026 |
238.108 |
0,21%
|
465,00
|
436,00
|
469,90
|
457,78
|
| 05/05/2026 |
423.853 |
6,44%
|
438,50
|
438,00
|
463,82
|
457,14
|
| 04/05/2026 |
208.919 |
-0,99%
|
437,73
|
423,495
|
439,46
|
429,47
|
| 01/05/2026 |
233.942 |
4,71%
|
414,21
|
413,48
|
433,63
|
433,60
|
