BiG | O banco que entende os seus valores.

Dycom Industries Inc (DY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
24/04/2025	96 030	2,31%	162,03	157,98	166,65	164,47
23/04/2025	152 920	3,98%	152,85	150,6625	166,65	160,75
22/04/2025	178 845	1,99%	153,68	149,38	156,36	154,60
21/04/2025	274 669	-1,89%	152,51	149,38	155,03	151,59
17/04/2025	162 660	1,44%	150,14	149,255	156,58	154,51
16/04/2025	179 217	0,16%	152,725	149,255	154,935	152,32
15/04/2025	73 296	-0,05%	152,725	152,08	154,9845	152,08
14/04/2025	126 073	-0,72%	150,67	150,9686	154,7561	152,16
11/04/2025	143 159	1,46%	150,67	148,2364	154,7561	153,27
10/04/2025	185 820	-3,14%	150,96	148,32	153,53	151,07
09/04/2025	307 901	10,58%	141,08	139,795	160,10	155,96
08/04/2025	209 450	-0,60%	142,085	138,77	149,45	140,69
07/04/2025	256 586	1,68%	142,085	131,37	148,43	141,29
04/04/2025	328 797	-6,07%	142,085	135,64	142,1981	138,96
03/04/2025	241 629	-6,29%	149,73	147,74	151,795	147,94
02/04/2025	152 372	1,86%	153,31	150,27	159,2475	157,95
01/04/2025	133 356	1,79%	152,39	150,75	155,105	155,06
31/03/2025	159 410	-1,01%	150,37	147,89	153,31	152,34
28/03/2025	98 190	-0,16%	155,62	151,28	155,70	153,89
27/03/2025	180 314	-2,43%	157,16	151,87	157,4799	154,14
26/03/2025	147 715	-2,15%	161,185	155,99	162,31	157,77
25/03/2025	209 084	-0,21%	159,88	158,955	162,66	161,23
24/03/2025	108 589	3,41%	160,72	159,83	162,96	161,57
21/03/2025	154 958	-1,83%	156,98	155,845	159,24	156,24
20/03/2025	181 490	0,65%	156,775	156,2052	161,43	159,15
19/03/2025	162 406	1,40%	152,58	154,595	159,97	158,12
18/03/2025	184 301	-0,77%	157,06	152,9263	157,43	155,93
17/03/2025	306 479	1,22%	153,72	154,15	158,18	157,46
14/03/2025	267 282	5,49%	150,97	149,915	156,02	155,57
13/03/2025	417 471	-0,90%	148,69	143,43	150,06	147,47
12/03/2025	402 872	3,25%	144,28	144,73	150,30	148,81
11/03/2025	374 114	5,39%	135,90	135,50	145,57	144,12
10/03/2025	393 040	-2,80%	137,875	133,54	139,30	136,75
07/03/2025	476 176	-1,78%	152,20	136,13	146,12	140,96
06/03/2025	428 220	-6,74%	152,20	140,62	151,715	143,52
05/03/2025	955 443	0,55%	157,06	147,21	155,35	153,89
04/03/2025	515 030	-4,95%	157,06	152,35	159,75	153,05
03/03/2025	268 410	-1,83%	165,75	160,025	167,07	161,02
28/02/2025	342 873	1,07%	163,10	159,10	166,37	163,86
27/02/2025	529 662	0,11%	163,10	159,535	167,46	162,13
26/02/2025	742 535	-5,80%	182,00	154,2179	173,16	161,96
25/02/2025	522 606	1,98%	175,79	165,81	173,16	171,94
24/02/2025	272 200	-1,76%	175,79	165,23	169,71	168,60