Dycom Industries Inc (DY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	185.158	-0,79%	101,72	97,84	101,75	99,36
18/05/2023	155.467	2,47%	97,18	96,9608	100,675	100,15
17/05/2023	89.816	0,95%	97,58	96,04	98,40	97,74
16/05/2023	501.163	-2,11%	98,715	96,30	98,80	96,82
15/05/2023	241.010	2,60%	96,53	96,50	99,755	98,91
12/05/2023	161.489	0,48%	97,07	95,7601	98,97	96,40
11/05/2023	148.370	0,17%	95,14	94,04	96,02	95,94
10/05/2023	179.044	1,06%	96,63	95,565	97,72	95,78
09/05/2023	133.203	0,70%	93,79	92,49	95,23	94,78
08/05/2023	116.605	-1,34%	95,70	93,7801	96,67	94,12
05/05/2023	226.849	4,51%	93,53	93,53	96,63	95,40
04/05/2023	201.697	-1,39%	92,22	89,68	92,83	91,28
03/05/2023	191.082	0,88%	92,38	92,10	94,37	92,57
02/05/2023	176.796	0,30%	90,77	89,08	92,05	91,76
01/05/2023	98.591	-1,22%	92,72	91,135	94,82	91,49
28/04/2023	108.326	1,54%	91,41	91,15	93,47	92,62
27/04/2023	185.323	4,12%	88,11	88,19	91,28	91,22
26/04/2023	98.349	-1,67%	88,97	86,59	89,31	87,61
25/04/2023	103.148	-2,21%	89,81	88,90	90,66	89,10
24/04/2023	84.999	0,30%	90,99	90,64	92,27	91,11
21/04/2023	73.119	-1,72%	91,51	90,515	92,38	90,84
20/04/2023	89.151	0,39%	91,84	91,40	92,93	92,43
19/04/2023	88.534	0,01%	92,30	91,34	93,025	92,07
18/04/2023	98.750	-0,61%	92,55	90,70	93,60	92,06
17/04/2023	121.013	0,31%	93,10	91,80	94,14	92,62
14/04/2023	109.720	0,34%	92,05	91,28	93,59	92,33
13/04/2023	181.696	0,92%	91,15	89,785	92,29	92,02
12/04/2023	129.381	-0,30%	90,99	90,64	92,77	91,18
11/04/2023	180.627	1,23%	90,99	90,22	92,37	91,45
10/04/2023	165.345	2,11%	88,11	88,11	90,55	90,34
06/04/2023	258.484	0,25%	88,23	87,13	88,91	88,47
05/04/2023	250.731	-1,19%	88,37	87,135	89,205	88,25
04/04/2023	293.880	-3,70%	92,40	88,385	92,91	89,31
03/04/2023	193.851	-0,97%	94,70	92,32	94,96	92,74
31/03/2023	197.275	0,04%	93,85	92,68	94,73	93,65
30/03/2023	264.405	-1,64%	95,89	93,49	96,10	93,61
29/03/2023	142.879	-0,68%	96,20	94,58	96,61	95,17
28/03/2023	220.645	0,87%	95,19	94,98	97,02	95,82
27/03/2023	355.263	0,00%	96,05	93,55	96,80	94,99
24/03/2023	193.113	2,24%	91,55	91,03	95,475	94,99
23/03/2023	273.450	-1,53%	94,91	92,14	95,62	92,91
22/03/2023	158.061	-2,81%	95,51	94,225	97,355	94,35
21/03/2023	216.225	2,07%	97,27	95,92	97,76	97,08
20/03/2023	239.396	-0,29%	95,03	94,17	97,10	95,11
17/03/2023	437.519	-1,88%	95,54	93,58	96,795	95,39
16/03/2023	215.457	1,92%	93,43	93,28	98,18	97,22
15/03/2023	313.482	-3,83%	96,72	93,08	97,795	95,39
14/03/2023	340.729	2,76%	98,96	97,41	101,00	99,19
13/03/2023	318.611	-2,73%	98,46	95,68	99,865	96,53
10/03/2023	335.258	-3,06%	102,50	97,62	103,01	99,24
09/03/2023	231.246	-1,62%	104,16	102,11	106,06	102,37
08/03/2023	189.185	-0,40%	104,15	102,68	105,85	104,06
07/03/2023	222.298	1,19%	103,89	103,14	105,29	104,48
06/03/2023	312.439	2,12%	103,95	102,85	106,24	103,25
03/03/2023	186.502	2,17%	100,24	98,25	101,6507	101,11
02/03/2023	261.604	2,00%	97,42	96,21	100,81	98,96
01/03/2023	896.191	15,21%	93,96	94,30	104,46	97,02
28/02/2023	230.477	0,25%	83,88	83,40	85,52	84,21
27/02/2023	136.548	-1,28%	85,06	83,555	86,26	84,00
24/02/2023	199.790	1,01%	82,10	82,10	85,835	85,09
23/02/2023	202.923	3,62%	82,70	82,325	84,795	84,24
22/02/2023	154.639	0,53%	80,79	80,50	82,285	81,30
21/02/2023	239.596	-2,50%	82,275	80,63	82,85	80,87
20/02/2023	174.508	3,29%	80,66	80,78	83,26	82,94
17/02/2023	174.508	3,29%	80,66	80,78	83,26	82,94
16/02/2023	191.119	-0,11%	79,52	79,11	82,24	80,30
15/02/2023	362.728	-3,25%	80,90	77,33	80,90	80,39
14/02/2023	189.777	-1,00%	83,35	81,40	84,222	83,09
13/02/2023	225.603	1,99%	82,45	81,32	83,98	83,93
10/02/2023	180.680	1,14%	81,22	80,64	82,96	82,29
09/02/2023	452.541	-2,29%	84,50	80,33	85,795	81,36
08/02/2023	570.548	-4,80%	86,60	81,04	87,14	83,27
07/02/2023	259.390	-0,15%	86,73	84,60	88,08	87,47
06/02/2023	180.258	-3,66%	90,92	87,59	91,005	87,60
03/02/2023	178.534	-1,16%	92,20	90,57	92,682	90,93
02/02/2023	204.956	-3,56%	95,30	91,60	96,11	92,00
01/02/2023	141.918	0,03%	95,33	92,945	95,985	95,40
31/01/2023	211.566	3,07%	92,76	92,32	95,365	95,56
30/01/2023	123.811	-0,02%	92,50	91,96	93,92	92,71
27/01/2023	219.112	0,95%	92,37	90,56	92,74	92,73
26/01/2023	258.454	0,34%	92,28	91,19	92,76	91,86
25/01/2023	187.732	-3,53%	94,93	91,03	94,12	91,55
24/01/2023	159.377	-3,07%	97,61	93,90	98,25	94,90
23/01/2023	88.876	-0,41%	98,68	97,03	99,59	97,91
20/01/2023	147.103	2,30%	96,78	96,12	98,34	98,31
19/01/2023	99.520	-1,45%	97,21	95,625	97,57	96,10
18/01/2023	112.298	0,02%	98,48	97,21	101,23	97,51
17/01/2023	172.766	-2,46%	100,42	97,30	101,07	97,49
16/01/2023	167.948	0,96%	99,08	98,645	101,28	99,95
13/01/2023	167.948	0,96%	99,08	98,645	101,28	99,95
12/01/2023	103.528	3,29%	96,62	95,43	99,34	99,00
11/01/2023	165.039	-1,49%	97,44	95,675	98,85	95,85
10/01/2023	176.725	2,32%	94,595	95,01	98,11	97,30
09/01/2023	140.650	-0,66%	96,05	94,96	98,30	95,09
06/01/2023	135.083	2,45%	95,25	93,83	96,8475	95,72
05/01/2023	242.232	0,40%	92,65	91,685	94,88	93,43
04/01/2023	235.796	0,15%	93,47	92,69	96,44	93,06
03/01/2023	170.788	-0,73%	94,80	92,45	95,52	92,92
02/01/2023	103.385	-0,17%	93,115	92,85	94,65	93,60
30/12/2022	103.385	-0,17%	93,115	92,85	94,65	93,60