Dycom Industries Inc (DY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	121.397	1,07%	93,30	93,05	95,14	93,76
28-12-2022	77.294	-0,61%	94,57	92,39	95,42	92,77
27-12-2022	65.404	-0,44%	93,00	92,39	93,73	93,34
23-12-2022	75.354	2,30%	91,73	91,15	94,09	92,63
22-12-2022	156.955	-0,72%	89,95	88,94	91,89	90,55
21-12-2022	114.135	0,90%	91,305	90,83	92,67	91,21
20-12-2022	139.567	1,30%	89,22	88,6801	90,985	90,40
19-12-2022	171.493	0,98%	88,90	88,17	89,95	89,24
16-12-2022	166.672	-0,44%	88,205	86,77	89,00	88,37
15-12-2022	116.462	-2,69%	89,96	87,78	90,47	88,76
14-12-2022	291.133	2,07%	90,05	90,05	93,71	91,21
13-12-2022	117.823	3,87%	88,46	88,12	89,57	89,36
12-12-2022	151.908	-2,16%	87,40	85,60	88,11	86,03
09-12-2022	143.553	-1,82%	90,05	87,72	91,055	88,36
08-12-2022	117.704	-0,18%	90,11	89,74	91,20	90,00
07-12-2022	268.253	1,26%	89,14	88,41	92,17	90,16
06-12-2022	588.906	1,15%	88,00	87,23	89,48	89,04
05-12-2022	670.901	-3,35%	89,58	87,685	90,71	88,03
02-12-2022	1.368.046	3,03%	89,12	87,93	93,03	91,09
01-12-2022	963.225	-3,00%	89,12	88,09	91,735	88,41
30-11-2022	869.049	3,45%	89,12	87,85	91,01	91,14
29-11-2022	1.517.192	-1,20%	88,84	86,77	89,7696	88,10
28-11-2022	1.740.758	-2,48%	89,96	88,775	92,335	89,15
25-11-2022	477.214	0,51%	91,10	89,92	92,72	91,93
24-11-2022	2.005.796	1,40%	105,09	89,245	95,2432	91,46
23-11-2022	2.005.796	1,40%	105,09	89,245	95,2432	91,46
22-11-2022	7.044.651	-17,66%	105,09	86,76	104,50	90,20
21-11-2022	897.602	-0,45%	108,68	106,775	110,00	109,55
18-11-2022	905.836	5,30%	106,62	106,44	111,435	110,04
17-11-2022	456.515	-0,93%	103,78	103,57	105,565	104,50
16-11-2022	675.131	3,11%	102,25	102,25	105,84	105,48
15-11-2022	968.100	1,19%	102,38	100,79	105,29	102,265
14-11-2022	210.344	-7,17%	109,46	100,97	108,36	101,06
11-11-2022	161.982	0,50%	109,46	108,225	111,97	108,86
10-11-2022	179.463	3,05%	109,16	107,38	109,82	108,32
09-11-2022	205.191	-5,75%	111,91	104,70	111,015	105,27
08-11-2022	163.388	-1,39%	115,67	111,19	115,08	111,69
07-11-2022	149.772	-2,08%	115,67	112,72	116,95	113,28
04-11-2022	145.584	2,52%	115,84	112,60	116,69	115,76
03-11-2022	186.715	-3,60%	119,00	112,37	115,925	112,91
02-11-2022	110.849	-3,29%	119,00	117,08	122,125	117,13
01-11-2022	112.647	2,48%	119,00	117,22	121,99	121,11
31-10-2022	147.293	-1,87%	121,02	118,22	121,4237	118,18
28-10-2022	117.508	3,65%	117,96	117,57	121,3099	120,57
27-10-2022	143.037	-0,42%	118,545	115,71	119,8654	116,32
26-10-2022	78.616	0,20%	117,01	116,50	118,865	116,81
25-10-2022	133.307	2,26%	112,76	113,69	117,57	116,58
24-10-2022	100.976	1,23%	112,76	111,895	115,675	114,00
21-10-2022	102.694	1,71%	111,01	107,50	112,95	112,685
20-10-2022	236.573	0,49%	110,76	110,49	115,92	110,88
19-10-2022	236.403	1,99%	107,35	106,02	110,625	110,34
18-10-2022	133.247	3,73%	107,29	106,12	110,09	108,14
17-10-2022	84.678	2,87%	103,47	103,46	105,39	104,25
14-10-2022	121.782	-2,05%	97,71	101,25	104,60	101,34
13-10-2022	88.219	3,96%	97,71	96,47	104,1575	103,46
12-10-2022	68.902	0,02%	98,69	98,365	100,14	99,52
11-10-2022	109.168	1,60%	96,7772	96,2573	99,98	99,50
10-10-2022	56.787	-1,30%	95,01	95,01	100,81	97,93
07-10-2022	69.001	-2,46%	96,64	98,98	101,21	99,22
06-10-2022	61.044	-0,89%	102,9516	101,28	103,72	101,755
05-10-2022	81.278	-1,08%	101,655	100,43	102,99	102,67
04-10-2022	270.163	3,22%	101,95	101,03	105,06	103,79
03-10-2022	74.901	5,26%	97,08	96,17	100,79	100,55
30-09-2022	76.300	-1,62%	96,36	95,38	99,29	95,53
29-09-2022	76.659	-4,44%	100,59	95,95	100,49	97,12
28-09-2022	117.052	4,29%	98,67	97,855	102,64	101,63
27-09-2022	58.090	0,08%	98,67	95,85	99,74	97,45
26-09-2022	80.227	-1,28%	103,03	97,07	99,93	97,37
23-09-2022	129.381	-5,91%	103,03	96,71	103,035	98,63
22-09-2022	116.203	-0,96%	105,50	103,86	105,975	104,83
21-09-2022	92.839	-0,52%	107,60	105,48	109,63	105,85
20-09-2022	64.947	-1,82%	107,71	104,78	107,16	106,40
19-09-2022	53.565	1,59%	106,07	104,78	108,70	108,37
16-09-2022	107.774	-1,45%	106,53	104,65	106,78	106,67
15-09-2022	63.358	-2,00%	109,98	107,63	110,855	108,24
14-09-2022	104.489	-0,31%	110,94	107,86	111,40	110,45
13-09-2022	110.632	-3,07%	110,115	109,67	112,40	110,79
12-09-2022	95.450	0,71%	115,02	113,56	115,42	114,30
09-09-2022	133.476	3,76%	110,215	110,34	113,92	113,50
08-09-2022	99.272	-0,53%	108,83	108,27	110,34	109,39
07-09-2022	153.173	0,79%	108,58	107,2467	109,96	109,97
06-09-2022	253.051	-0,79%	109,97	108,48	111,00	109,11
05-09-2022	116.968	-0,53%	111,48	109,75	112,68	109,98
02-09-2022	116.968	-0,53%	111,48	109,75	112,68	109,98
01-09-2022	83.007	-1,38%	111,38	107,76	111,38	110,57
31-08-2022	116.092	0,39%	112,43	111,075	113,11	112,12
30-08-2022	163.755	-2,01%	114,59	110,80	115,00	111,69
29-08-2022	186.609	1,18%	112,05	111,655	115,005	113,98
26-08-2022	176.750	-3,06%	115,235	111,48	115,38	112,65
25-08-2022	137.813	-0,97%	118,22	114,86	118,7346	116,21
24-08-2022	301.150	4,32%	116,85	115,055	120,45	117,42
23-08-2022	192.110	1,98%	113,00	111,66	114,29	112,56
22-08-2022	308.823	-2,73%	111,17	109,80	112,165	110,38
19-08-2022	140.225	-1,78%	114,42	111,545	113,84	113,48
18-08-2022	136.882	3,57%	112,60	111,58	115,98	115,54
17-08-2022	95.957	-0,41%	110,55	109,21	111,637	111,56
16-08-2022	71.813	0,55%	111,21	111,21	112,82	111,9775
15-08-2022	106.299	-0,39%	110,98	109,445	111,96	111,37
12-08-2022	183.613	2,86%	109,00	109,05	112,145	111,80
11-08-2022	204.598	0,68%	109,00	107,98	111,0715	108,69