BiG | O banco que entende os seus valores.

Dycom Industries Inc (DY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
04/12/2025	145 285	0,45%	352,10	347,48	358,24	354,40
03/12/2025	148 053	-0,43%	357,00	342,455	357,00	352,80
02/12/2025	202 042	1,21%	353,25	351,435	357,64	354,31
01/12/2025	241 044	-3,19%	359,12	347,66	359,89	350,06
28/11/2025	95 456	2,23%	356,10	355,177	364,40	361,53
26/11/2025	224 337	1,87%	350,00	350,00	362,54	354,96
25/11/2025	177 414	2,28%	342,40	340,79	349,19	348,44
24/11/2025	184 803	4,35%	330,00	329,87	343,61	340,69
21/11/2025	255 105	0,96%	322,11	320,02	335,1138	326,49
20/11/2025	380 751	-0,59%	332,00	322,581	350,84	323,37
19/11/2025	571 794	9,94%	315,01	315,01	349,9988	325,29
18/11/2025	259 992	0,76%	290,81	289,21	300,50	296,20
17/11/2025	275 982	0,85%	289,75	289,205	300,00	293,77
14/11/2025	205 370	3,01%	282,70	275,76	292,9899	291,20
13/11/2025	141 276	-4,34%	294,015	279,615	296,21	282,69
12/11/2025	145 552	1,71%	290,58	290,58	297,58	295,57
11/11/2025	125 977	-1,03%	295,00	283,7412	295,00	290,61
10/11/2025	128 859	2,52%	292,96	288,37	298,07	293,62
07/11/2025	125 900	1,22%	288,57	273,00	288,57	286,41
06/11/2025	84 351	-2,68%	290,00	281,68	290,00	282,92
05/11/2025	120 635	2,71%	283,13	281,61	291,75	290,15
04/11/2025	112 750	-1,30%	284,00	275,00	286,255	282,13
03/11/2025	110 379	-0,56%	280,00	280,00	291,10	286,19
31/10/2025	117 765	0,37%	286,36	284,76	293,4594	287,79
30/10/2025	136 522	-0,70%	287,50	281,50	290,0988	286,36
29/10/2025	177 077	1,00%	283,00	283,00	291,74	288,44
28/10/2025	124 423	0,50%	285,50	281,01	286,565	285,58
27/10/2025	346 771	-2,67%	294,99	277,3612	295,61	284,16
24/10/2025	83 582	1,95%	289,11	289,0652	297,39	291,96
23/10/2025	80 000	2,45%	267,02	267,02	287,195	286,38
22/10/2025	193 168	-3,71%	290,79	272,692	295,00	279,52
21/10/2025	81 817	-2,04%	295,66	287,0462	295,742	290,28
20/10/2025	66 855	1,31%	298,33	292,18	300,18	296,31
17/10/2025	111 521	-1,00%	296,90	287,21	296,90	292,49
16/10/2025	135 704	-1,13%	298,68	294,745	301,875	295,44
15/10/2025	145 563	2,07%	294,00	289,60	299,52	298,82
14/10/2025	100 857	0,67%	288,00	286,0141	297,595	292,85
13/10/2025	86 747	2,31%	284,01	284,01	293,99	290,90
10/10/2025	107 708	-1,83%	291,78	284,22	294,82	284,33
09/10/2025	145 926	-1,50%	300,00	288,5905	300,00	289,68
08/10/2025	75 474	2,72%	286,90	282,68	294,35	294,09
07/10/2025	210 155	-0,82%	291,00	281,71	292,00	286,30
06/10/2025	138 395	0,77%	289,98	286,74	292,20	288,66
03/10/2025	95 420	-1,76%	293,62	285,22	293,62	286,45
02/10/2025	97 129	-0,03%	294,4995	286,88	294,8567	291,58
01/10/2025	90 025	-0,03%	291,20	286,70	294,2599	291,66
30/09/2025	181 118	-0,66%	292,56	288,40	300,00	291,76
29/09/2025	171 510	2,40%	292,98	289,69	294,59	294,01
26/09/2025	184 282	4,84%	274,78	274,78	289,56	287,45
25/09/2025	108 972	-0,60%	273,61	266,84	277,68	274,78
24/09/2025	153 404	-2,20%	283,90	274,03	285,00	276,53
23/09/2025	252 490	0,50%	282,55	279,41	284,545	282,54
22/09/2025	206 157	4,46%	269,58	265,93	281,95	281,14
19/09/2025	122 519	-0,45%	271,22	267,89	273,83	269,58
18/09/2025	195 309	3,41%	265,80	260,10	270,71	270,71
17/09/2025	266 893	3,14%	253,99	253,46	267,23	261,57
16/09/2025	109 686	-0,90%	256,00	250,60	256,637	253,08
15/09/2025	146 944	-0,93%	259,335	254,395	259,64	255,59
12/09/2025	133 375	-0,29%	259,86	254,7112	260,4312	257,84
11/09/2025	113 588	-0,01%	259,27	256,34	262,14	258,83
10/09/2025	174 635	2,83%	252,52	252,52	263,40	259,27
09/09/2025	205 587	-0,15%	253,76	249,13	253,80	252,01
08/09/2025	216 882	1,63%	247,60	246,1412	252,68	252,50
05/09/2025	184 517	-2,23%	255,135	243,925	256,09	248,34
04/09/2025	183 978	2,01%	251,50	249,03	254,14	254,00
03/09/2025	182 370	1,50%	245,45	243,72	250,605	248,99
02/09/2025	211 839	-2,84%	252,00	242,55	252,00	245,31
29/08/2025	110 971	-1,57%	255,70	250,355	258,3588	252,47
28/08/2025	127 222	0,45%	256,15	250,38	258,354	256,49
27/08/2025	191 962	-0,47%	255,55	254,29	261,13	255,63
26/08/2025	189 994	1,30%	254,82	253,61	258,2108	256,84
25/08/2025	211 136	-1,46%	256,00	252,67	260,95	253,56
22/08/2025	262 720	-1,79%	263,50	257,42	265,00	257,42
21/08/2025	260 196	1,92%	259,00	256,06	263,185	262,19
20/08/2025	885 961	-4,24%	247,90	233,00	258,485	257,26
19/08/2025	388 536	-1,14%	280,00	268,43	280,00	269,57
18/08/2025	188 096	1,32%	276,23	268,34	276,23	272,91
15/08/2025	234 907	0,52%	267,96	262,98	270,855	269,36
14/08/2025	180 975	-2,18%	276,40	267,96	276,40	267,96
13/08/2025	382 192	-2,16%	283,51	265,57	285,6399	273,94
12/08/2025	263 798	1,87%	278,03	271,50	281,225	279,99
11/08/2025	124 658	-1,54%	279,37	274,325	279,43	274,84
08/08/2025	128 032	0,98%	281,95	275,02	281,95	279,13
07/08/2025	114 730	2,04%	272,26	272,0691	276,43	276,43
06/08/2025	93 280	1,17%	266,70	264,04	272,38	270,90
05/08/2025	73 116	1,05%	264,98	263,1346	268,64	267,76
04/08/2025	52 189	0,57%	266,18	262,19	267,025	264,98
01/08/2025	129 349	-2,05%	265,00	253,46	265,38	263,29
31/07/2025	104 512	0,05%	273,85	265,61	273,85	268,81
30/07/2025	137 341	-0,10%	269,18	267,7015	271,9688	268,49
29/07/2025	69 816	1,67%	263,01	259,45	268,885	268,69
28/07/2025	88 399	-0,16%	267,00	259,45	267,00	264,27
25/07/2025	90 966	0,87%	261,00	260,70	267,355	264,69
24/07/2025	150 107	0,54%	256,48	256,32	264,105	262,41
23/07/2025	142 844	3,29%	256,45	248,42	262,18	261,00
22/07/2025	121 544	-1,58%	274,75	248,42	274,75	252,68
21/07/2025	84 773	0,06%	257,15	254,955	260,835	256,73
18/07/2025	67 921	0,09%	254,28	252,83	257,995	256,58
17/07/2025	84 335	1,40%	250,61	248,55	257,355	256,35
16/07/2025	110 172	0,87%	254,86	248,4641	253,625	252,82