Dycom Industries Inc (DY)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
69.335 |
-1,18%
|
253,20
|
250,61
|
255,6299
|
250,63
|
| 14/07/2025 |
49.383 |
0,49%
|
252,00
|
252,00
|
255,845
|
253,63
|
| 11/07/2025 |
83.012 |
0,85%
|
251,005
|
246,815
|
253,9988
|
252,40
|
| 10/07/2025 |
81.900 |
-0,80%
|
249,95
|
246,815
|
255,3388
|
250,27
|
| 09/07/2025 |
63.270 |
1,33%
|
249,865
|
244,56
|
252,75
|
252,28
|
| 08/07/2025 |
137.513 |
-1,26%
|
254,99
|
244,56
|
255,42
|
248,96
|
| 07/07/2025 |
132.617 |
0,74%
|
250,27
|
249,28
|
255,42
|
252,13
|
| 04/07/2025 |
97.900 |
1,25%
|
248,435
|
246,8523
|
251,73
|
250,27
|
| 03/07/2025 |
97.893 |
5,15%
|
244,585
|
243,125
|
259,93
|
250,53
|
| 02/07/2025 |
122.973 |
1,21%
|
243,05
|
239,84
|
248,74
|
247,19
|
| 01/07/2025 |
251.164 |
-0,03%
|
244,26
|
239,84
|
248,76
|
244,32
|
| 30/06/2025 |
117.826 |
-0,54%
|
247,55
|
241,93
|
247,55
|
244,39
|
| 27/06/2025 |
167.434 |
2,61%
|
239,71
|
238,23
|
245,795
|
245,71
|
| 26/06/2025 |
58.348 |
0,76%
|
238,085
|
236,29
|
240,4275
|
239,37
|
| 25/06/2025 |
83.470 |
-0,52%
|
236,595
|
234,86
|
239,93
|
237,56
|
| 24/06/2025 |
100.601 |
1,35%
|
233,71
|
232,59
|
239,125
|
238,81
|
| 23/06/2025 |
143.889 |
0,69%
|
235,99
|
231,88
|
237,74
|
235,62
|
| 20/06/2025 |
181.429 |
0,50%
|
234,14
|
230,12
|
236,37
|
234,00
|
| 19/06/2025 |
156.180 |
0,43%
|
230,81
|
229,97
|
234,67
|
232,83
|
| 18/06/2025 |
120.647 |
0,43%
|
230,89
|
230,14
|
234,67
|
232,705
|
| 17/06/2025 |
98.928 |
-0,55%
|
234,93
|
229,5212
|
236,554
|
231,83
|
| 16/06/2025 |
151.229 |
-0,02%
|
235,75
|
232,23
|
236,56
|
233,11
|
| 13/06/2025 |
114.800 |
-1,02%
|
235,445
|
231,73
|
236,54
|
233,15
|
| 12/06/2025 |
134.427 |
-0,39%
|
234,98
|
232,41
|
237,77
|
235,54
|
| 11/06/2025 |
166.863 |
1,34%
|
237,49
|
230,315
|
237,77
|
236,46
|
| 10/06/2025 |
197.322 |
-2,06%
|
243,02
|
230,315
|
243,38
|
233,33
|
| 09/06/2025 |
188.033 |
-1,97%
|
243,02
|
237,05
|
243,38
|
238,24
|
| 06/06/2025 |
163.271 |
2,20%
|
237,06
|
234,815
|
243,06
|
243,02
|
| 05/06/2025 |
159.598 |
0,58%
|
235,29
|
234,06
|
238,73
|
237,79
|
| 04/06/2025 |
152.963 |
0,49%
|
229,51
|
229,405
|
237,90
|
236,43
|
| 03/06/2025 |
199.192 |
2,92%
|
228,625
|
225,785
|
235,65
|
235,29
|
| 02/06/2025 |
134.952 |
-0,57%
|
229,92
|
225,305
|
229,92
|
228,62
|
| 30/05/2025 |
170.961 |
0,59%
|
227,19
|
225,00
|
230,565
|
229,92
|
| 29/05/2025 |
141.546 |
0,48%
|
227,40
|
225,1233
|
240,00
|
228,34
|
| 28/05/2025 |
187.852 |
-0,23%
|
229,78
|
220,00
|
230,00
|
227,24
|
| 27/05/2025 |
257.559 |
1,14%
|
228,60
|
223,19
|
230,00
|
227,76
|
| 23/05/2025 |
560.552 |
0,44%
|
224,52
|
217,5843
|
227,76
|
225,20
|
| 22/05/2025 |
367.965 |
0,04%
|
214,50
|
212,5491
|
228,66
|
224,21
|
| 21/05/2025 |
712.997 |
15,76%
|
195,58
|
190,94
|
228,8505
|
224,13
|
| 20/05/2025 |
441.834 |
0,78%
|
192,42
|
182,51
|
198,99
|
193,62
|
| 19/05/2025 |
248.034 |
-1,39%
|
192,83
|
190,825
|
199,00
|
192,12
|
| 16/05/2025 |
143.629 |
1,42%
|
191,64
|
188,66
|
194,83
|
194,83
|
| 15/05/2025 |
95.984 |
-0,66%
|
195,53
|
188,66
|
196,70
|
192,10
|
| 14/05/2025 |
128.218 |
-0,32%
|
194,625
|
192,61
|
199,00
|
193,37
|
| 13/05/2025 |
169.557 |
0,74%
|
194,99
|
187,96
|
196,15
|
193,99
|
| 12/05/2025 |
208.659 |
2,19%
|
195,00
|
187,96
|
196,70
|
192,56
|
| 09/05/2025 |
124.573 |
1,08%
|
184,525
|
183,93
|
189,78
|
188,43
|
| 08/05/2025 |
188.480 |
1,68%
|
183,91
|
182,69
|
188,00
|
186,41
|
| 07/05/2025 |
142.430 |
-0,32%
|
181,25
|
181,38
|
186,41
|
183,33
|
| 06/05/2025 |
100.976 |
0,52%
|
181,50
|
179,98
|
185,212
|
183,91
|
| 05/05/2025 |
120.880 |
1,35%
|
179,52
|
178,48
|
184,53
|
182,96
|
| 02/05/2025 |
231.975 |
4,32%
|
169,99
|
169,18
|
184,13
|
180,53
|
| 01/05/2025 |
154.017 |
3,29%
|
163,23
|
162,30
|
176,91
|
173,06
|
| 30/04/2025 |
126.322 |
-0,21%
|
167,77
|
161,6839
|
168,58
|
167,55
|
| 29/04/2025 |
157.328 |
0,47%
|
164,88
|
164,195
|
168,58
|
167,74
|
| 28/04/2025 |
256.876 |
1,07%
|
165,20
|
163,99
|
167,46
|
166,96
|
| 25/04/2025 |
191.721 |
0,44%
|
159,385
|
157,98
|
166,29
|
165,20
|
