Dycom Industries Inc (DY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	107.786	0,01%	84,55	82,9299	85,23	84,53
05/10/2023	136.451	-2,01%	86,00	84,25	86,885	84,52
04/10/2023	226.320	-0,29%	86,135	84,00	87,34	86,25
03/10/2023	131.146	-0,15%	88,45	86,351	87,44	86,50
02/10/2023	98.493	-2,66%	90,47	85,76	88,385	86,63
29/09/2023	59.018	-1,19%	90,47	88,875	90,9499	89,00
28/09/2023	69.568	-0,60%	90,74	89,40	91,29	90,07
27/09/2023	100.801	2,62%	89,18	88,90	91,19	90,61
26/09/2023	152.608	-2,30%	89,99	86,82	90,23	88,30
25/09/2023	58.276	-1,47%	91,82	90,15	92,3582	90,38
22/09/2023	73.317	-0,26%	92,84	91,485	93,60	91,73
21/09/2023	233.913	-3,47%	94,71	89,77	94,19	91,97
20/09/2023	62.661	-1,38%	97,21	95,265	97,935	95,28
19/09/2023	87.249	0,40%	96,05	95,64	97,09	96,61
18/09/2023	61.224	-0,72%	96,93	95,98	97,915	96,23
15/09/2023	107.073	-0,78%	98,35	95,91	98,705	96,93
14/09/2023	80.252	1,98%	97,26	96,365	98,58	97,69
13/09/2023	96.672	-1,78%	99,00	95,78	98,14	95,79
12/09/2023	186.707	-1,28%	99,00	97,40	99,60	97,53
11/09/2023	89.954	0,82%	98,47	97,63	99,0699	98,79
08/09/2023	97.049	-0,41%	98,47	97,85	98,91	97,99
07/09/2023	101.204	1,22%	98,15	95,68	99,035	98,39
06/09/2023	154.862	-0,52%	98,15	96,92	99,195	97,20
05/09/2023	120.201	-3,05%	100,52	96,25	99,8937	97,71
04/09/2023	97.843	0,85%	100,47	100,08	101,49	100,78
01/09/2023	97.843	0,85%	100,47	100,08	101,49	100,78
31/08/2023	62.211	-0,43%	100,47	99,57	100,97	99,93
30/08/2023	78.749	-0,17%	100,17	100,36	102,22	100,36
29/08/2023	83.908	1,78%	97,49	97,66	100,71	100,53
28/08/2023	112.892	0,04%	98,34	97,1901	99,89	98,77
25/08/2023	223.017	-0,31%	99,21	96,76	99,28	98,73
24/08/2023	238.399	-2,91%	101,62	99,06	101,48	99,04
23/08/2023	279.927	3,94%	103,12	98,16	103,94	102,01
22/08/2023	275.363	2,36%	96,33	96,02	98,42	98,14
21/08/2023	202.948	1,85%	94,10	92,06	96,10	95,88
18/08/2023	177.947	0,30%	94,10	93,61	95,70	94,14
17/08/2023	128.565	0,57%	93,36	92,90	94,7775	93,86
16/08/2023	136.667	-1,59%	96,04	92,98	95,55	93,33
15/08/2023	89.861	-1,43%	96,09	94,44	96,81	94,84
14/08/2023	82.362	1,03%	94,55	93,96	96,28	96,22
11/08/2023	114.863	0,52%	95,11	94,265	95,42	95,24
10/08/2023	90.725	-0,22%	95,78	92,87	96,45	94,75
09/08/2023	90.438	0,86%	93,63	92,535	95,57	94,96
08/08/2023	166.824	-1,29%	93,81	92,63	94,66	94,15
07/08/2023	136.207	0,85%	95,345	93,54	95,81	95,38
04/08/2023	298.546	-2,81%	95,76	91,72	96,03	94,58
03/08/2023	123.388	-3,31%	99,47	96,50	99,46	97,31
02/08/2023	94.394	-0,17%	101,01	98,93	101,557	100,64
01/08/2023	122.948	1,24%	99,76	98,47	101,23	100,81
31/07/2023	65.811	0,24%	99,79	98,553	100,31	99,58
28/07/2023	81.949	-0,88%	99,79	99,07	101,56	99,34
27/07/2023	165.493	0,65%	102,04	98,76	101,5478	99,7451
26/07/2023	314.724	-6,69%	100,38	95,29	102,03	99,10
25/07/2023	163.699	-1,96%	108,28	105,40	108,64	106,21
24/07/2023	113.040	1,24%	107,75	106,69	108,585	108,33
21/07/2023	77.378	-0,21%	108,71	105,84	108,09	107,00
20/07/2023	124.894	-1,55%	108,38	106,75	110,215	107,22
19/07/2023	185.293	1,43%	107,73	107,565	111,05	108,91
18/07/2023	277.862	5,27%	107,73	101,32	107,435	107,37
17/07/2023	390.464	-5,06%	107,73	101,51	107,50	102,00
14/07/2023	217.040	-5,52%	114,68	107,325	113,7881	107,44
13/07/2023	90.745	0,98%	112,69	112,52	114,42	113,72
12/07/2023	145.613	-0,89%	115,29	112,37	115,53	112,62
11/07/2023	73.782	1,23%	112,11	111,71	113,99	113,63
10/07/2023	118.460	-0,47%	112,875	112,015	114,5199	112,25
07/07/2023	110.924	2,22%	111,76	110,51	114,02	112,78
06/07/2023	179.922	-1,67%	110,47	108,98	112,375	110,33
05/07/2023	84.258	-0,62%	112,45	111,845	113,92	112,20
04/07/2023	45.101	-1,28%	114,14	112,045	114,00	112,20
03/07/2023	45.101	-1,28%	114,14	112,045	114,00	112,20
30/06/2023	111.224	1,00%	112,99	112,00	114,422	113,65
29/06/2023	63.664	2,10%	110,47	110,70	112,78	112,52
28/06/2023	61.853	0,36%	107,16	109,47	110,92	110,21
27/06/2023	120.443	3,81%	107,16	106,1611	110,47	109,81
26/06/2023	65.415	1,14%	104,64	104,44	107,44	105,78
23/06/2023	188.934	-2,84%	108,115	104,44	107,93	104,59
22/06/2023	120.110	-0,72%	108,115	106,38	108,14	107,65
21/06/2023	92.125	2,34%	105,705	105,56	109,13	108,43
20/06/2023	92.496	0,25%	104,95	105,10	107,2514	105,95
19/06/2023	149.576	1,25%	104,95	103,52	105,78	105,69
16/06/2023	149.576	1,25%	104,95	103,52	105,78	105,69
15/06/2023	84.963	-0,26%	104,78	103,74	105,21	104,39
14/06/2023	149.765	-1,21%	105,30	103,52	106,3825	104,66
13/06/2023	94.490	-1,11%	108,22	105,825	108,455	105,94
12/06/2023	104.106	-1,77%	108,14	107,02	109,34	107,13
09/06/2023	112.242	-0,90%	109,75	107,91	110,03	109,06
08/06/2023	128.742	0,32%	109,05	108,38	111,285	110,05
07/06/2023	211.067	1,69%	105,00	108,33	111,245	109,70
06/06/2023	154.755	2,17%	105,00	105,50	109,06	107,88
05/06/2023	161.434	-0,68%	106,29	103,11	106,59	105,59
02/06/2023	234.901	3,12%	104,80	104,28	106,855	106,31
01/06/2023	186.201	1,64%	105,11	100,89	104,025	103,09
31/05/2023	195.399	0,68%	101,56	103,45	107,27	105,00
30/05/2023	195.399	0,68%	101,56	103,45	107,27	105,00
29/05/2023	269.365	3,77%	101,56	100,49	104,66	104,29
26/05/2023	269.365	3,77%	101,56	100,49	104,66	104,29
25/05/2023	315.389	3,59%	98,14	93,27	100,80	100,50
24/05/2023	552.780	-3,33%	106,09	94,01	106,41	97,02
23/05/2023	277.914	-0,45%	100,25	99,11	102,65	100,36
22/05/2023	211.632	1,46%	101,72	99,93	102,175	100,81