Dycom Industries Inc (DY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	226.460	0,57%	123,14	121,12	124,11	122,59
26/02/2024	137.521	1,68%	119,695	119,185	122,79	121,90
23/02/2024	132.364	0,49%	120,00	119,43	122,38	119,89
22/02/2024	127.684	2,51%	118,76	116,10	119,56	119,31
21/02/2024	84.993	1,16%	114,01	114,58	116,40	116,39
20/02/2024	76.599	-0,17%	114,01	112,50	115,42	115,06
19/02/2024	60.606	-1,38%	115,73	114,73	117,71	115,26
16/02/2024	60.606	-1,38%	115,73	114,73	117,71	115,26
15/02/2024	78.481	1,65%	115,73	113,865	117,1383	116,87
14/02/2024	89.352	1,94%	113,30	112,85	115,03	114,97
13/02/2024	113.365	-4,78%	116,78	112,17	115,685	112,78
12/02/2024	165.589	1,88%	116,10	116,701	119,67	118,44
09/02/2024	79.364	0,10%	116,10	115,22	116,625	116,26
08/02/2024	67.491	-0,45%	117,42	115,91	117,725	116,14
07/02/2024	75.404	2,13%	114,33	114,44	117,55	116,67
06/02/2024	108.732	0,82%	114,21	114,04	115,87	114,24
05/02/2024	63.992	-1,82%	113,22	112,16	114,37	113,31
02/02/2024	104.144	1,43%	113,47	113,47	117,555	115,41
01/02/2024	59.265	1,86%	112,56	112,34	115,01	113,78
31/01/2024	69.172	-2,45%	114,66	112,24	114,69	111,70
30/01/2024	82.268	-0,35%	113,79	113,56	115,015	114,51
29/01/2024	38.753	-0,23%	113,48	114,48	115,46	114,91
26/01/2024	75.307	1,18%	113,48	113,001	115,855	115,18
25/01/2024	69.616	0,57%	114,67	113,705	115,275	113,84
24/01/2024	74.945	-1,18%	115,10	113,08	115,39	113,19
23/01/2024	158.325	-0,68%	116,44	109,87	116,94	114,54
22/01/2024	83.950	1,24%	114,945	114,515	116,375	115,32
19/01/2024	112.165	-0,22%	113,42	112,54	115,48	113,91
18/01/2024	78.628	0,96%	114,19	111,97	114,53	114,16
17/01/2024	74.314	-0,32%	112,61	111,3794	112,775	113,07
16/01/2024	67.401	0,02%	112,12	111,18	113,535	113,43
15/01/2024	90.791	-0,35%	114,39	111,425	115,64	113,41
12/01/2024	90.791	-0,35%	114,39	111,425	115,64	113,41
11/01/2024	148.765	-1,37%	114,39	113,09	115,70	113,81
10/01/2024	125.495	2,67%	112,84	112,84	115,589	115,39
09/01/2024	125.345	0,02%	111,01	109,72	112,57	112,39
08/01/2024	123.258	3,04%	108,17	108,35	112,54	112,37
05/01/2024	137.879	-0,04%	111,68	107,53	110,75	109,06
04/01/2024	77.160	-1,84%	111,68	108,71	111,69	109,10
03/01/2024	104.570	-1,19%	110,61	109,69	112,59	111,15
02/01/2024	77.329	-2,26%	114,27	112,14	114,8799	112,49
29/12/2023	59.167	-0,51%	116,00	114,625	116,02	115,09
28/12/2023	52.560	-0,04%	116,00	115,71	117,2432	115,68
27/12/2023	77.596	-0,35%	116,58	115,405	117,13	115,72
26/12/2023	75.783	1,03%	115,27	114,595	116,92	116,13
22/12/2023	77.685	0,99%	114,78	114,365	116,73	114,95
21/12/2023	95.178	3,21%	111,96	111,11	113,875	113,82
20/12/2023	165.096	-1,63%	111,11	110,09	113,62	110,28
19/12/2023	81.799	0,60%	112,17	111,69	113,864	112,11
18/12/2023	83.363	-1,51%	114,84	111,24	113,54	111,44
15/12/2023	72.612	-1,05%	114,84	111,62	115,76	113,15
14/12/2023	202.390	2,10%	114,19	112,70	115,765	114,35
13/12/2023	158.366	2,02%	108,13	108,64	113,06	112,00
12/12/2023	99.088	0,87%	108,29	107,61	110,80	109,78
11/12/2023	50.717	0,26%	108,29	107,735	109,28	108,83
08/12/2023	70.639	1,38%	107,16	106,495	109,005	108,55
07/12/2023	71.726	0,55%	106,10	105,7101	107,15	107,07
06/12/2023	125.316	-0,33%	107,91	106,29	108,645	106,48
05/12/2023	110.469	-1,01%	106,305	106,305	108,515	106,83
04/12/2023	143.043	1,70%	101,58	106,44	109,23	107,92
01/12/2023	113.092	2,17%	101,58	102,42	106,73	106,12
30/11/2023	121.291	3,21%	101,58	100,27	104,15	103,87
29/11/2023	156.941	0,01%	99,705	100,05	102,97	100,64
28/11/2023	170.005	0,46%	99,705	99,71	101,65	100,63
27/11/2023	130.112	-1,16%	100,95	99,54	102,175	100,17
24/11/2023	61.915	-0,76%	102,21	101,14	103,395	101,34
23/11/2023	266.959	0,41%	102,21	101,41	105,78	102,10
22/11/2023	266.556	0,43%	102,21	101,41	105,78	102,12
21/11/2023	662.965	17,35%	101,01	96,5001	102,92	101,68
20/11/2023	233.635	1,18%	85,65	85,00	87,51	86,65
17/11/2023	170.446	0,36%	87,625	84,905	86,095	85,64
16/11/2023	87.493	-2,66%	86,85	85,08	88,36	85,33
15/11/2023	146.770	1,36%	86,25	86,47	89,38	87,66
14/11/2023	101.563	3,93%	86,25	85,63	86,94	86,48
13/11/2023	91.479	-0,19%	82,90	82,707	83,745	83,21
10/11/2023	114.807	1,96%	83,17	80,995	83,58	83,37
09/11/2023	75.963	-1,51%	83,17	81,77	83,56	81,77
08/11/2023	144.152	1,57%	81,33	80,65	83,09	83,02
07/11/2023	87.934	-1,97%	82,30	81,34	83,065	81,74
06/11/2023	63.924	-1,21%	84,695	82,12	84,05	83,38
03/11/2023	102.561	0,45%	83,66	83,37	86,54	84,40
02/11/2023	171.723	2,71%	83,66	79,85	84,07	84,02
01/11/2023	246.044	-3,97%	83,02	78,42	82,955	81,80
31/10/2023	94.595	3,06%	85,34	82,65	85,675	85,18
30/10/2023	155.078	-2,39%	84,91	80,385	85,14	82,65
27/10/2023	53.786	-0,54%	84,91	84,04	85,83	84,6183
26/10/2023	101.367	0,96%	85,17	83,3699	85,17	85,08
25/10/2023	95.906	0,48%	83,53	82,98	84,72	84,27
24/10/2023	121.743	-1,94%	84,17	82,93	86,8237	83,87
23/10/2023	145.257	1,04%	84,17	84,3901	87,51	85,53
20/10/2023	216.736	2,91%	84,68	83,24	86,085	84,65
19/10/2023	191.723	1,11%	81,32	80,31	83,03	82,26
18/10/2023	132.122	-3,66%	83,08	81,325	83,31	81,36
17/10/2023	80.755	0,69%	83,505	83,50	85,92	84,45
16/10/2023	127.279	0,54%	84,80	83,25	85,34	83,87
13/10/2023	60.775	-3,09%	86,49	83,01	87,22	83,42
12/10/2023	238.748	-0,24%	86,49	84,89	87,22	86,08
11/10/2023	87.878	-2,25%	88,38	85,975	88,7251	86,29
10/10/2023	144.867	3,71%	84,015	85,4056	89,35	88,28
09/10/2023	126.055	0,70%	84,015	83,01	85,499	85,12