3D Systems Corporation (DDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	402.665	-2,46%	8,60	8,2705	8,675	8,34
18-05-2023	311.768	0,00%	8,37	8,3961	8,665	8,55
17-05-2023	329.368	3,14%	8,37	8,24	8,61	8,55
16-05-2023	367.803	-0,60%	8,22	8,175	8,31	8,29
15-05-2023	595.989	1,58%	8,135	8,04	8,38	8,34
12-05-2023	401.410	-2,49%	8,42	8,11	8,45	8,21
11-05-2023	346.058	-2,09%	8,495	8,15	8,536	8,42
10-05-2023	454.349	3,99%	8,40	8,345	8,84	8,60
09-05-2023	1.612.363	-9,02%	8,08	7,73	8,60	8,27
08-05-2023	392.872	-0,44%	9,12	8,915	9,265	9,09
05-05-2023	313.059	4,58%	8,88	8,8299	9,205	9,13
04-05-2023	358.833	-1,36%	8,84	8,635	8,87	8,73
03-05-2023	404.538	-1,34%	8,89	8,78	9,1399	8,85
02-05-2023	307.648	-2,39%	9,07	8,88	9,165	8,97
01-05-2023	215.567	0,33%	9,12	9,015	9,29	9,19
28-04-2023	324.830	3,27%	8,83	8,80	9,205	9,16
27-04-2023	335.232	3,14%	8,75	8,62	8,91	8,87
26-04-2023	470.249	-2,27%	9,01	8,54	8,85	8,60
25-04-2023	386.467	-4,14%	9,01	8,68	9,01	8,80
24-04-2023	283.304	0,55%	9,06	8,98	9,26	9,18
21-04-2023	356.237	1,00%	9,02	9,00	9,195	9,13
20-04-2023	388.313	-2,59%	9,08	8,88	9,22	9,04
19-04-2023	570.906	2,20%	8,88	8,84	9,37	9,28
18-04-2023	266.042	-3,71%	9,41	9,04	9,445	9,08
17-04-2023	279.841	0,64%	9,35	9,29	9,5401	9,43
14-04-2023	338.903	-2,90%	9,55	9,275	9,65	9,37
13-04-2023	269.606	1,79%	9,54	9,505	9,725	9,65
12-04-2023	294.467	-4,05%	10,07	9,47	10,1962	9,48
11-04-2023	404.043	-1,00%	10,07	9,87	10,15	9,88
10-04-2023	307.276	3,74%	9,62	9,5492	10,015	9,98
06-04-2023	320.176	-1,23%	9,63	9,53	9,77	9,62
05-04-2023	381.165	-4,32%	10,00	9,57	10,04	9,74
04-04-2023	347.845	-4,05%	10,655	10,06	10,695	10,18
03-04-2023	442.608	-1,03%	10,59	10,205	10,73	10,61
31-03-2023	506.690	5,31%	10,27	10,19	10,73	10,72
30-03-2023	275.404	-0,39%	10,40	10,0825	10,49	10,18
29-03-2023	487.517	5,58%	9,91	9,8825	10,24	10,22
28-03-2023	326.207	-1,83%	9,80	9,55	9,84	9,68
27-03-2023	307.310	-2,67%	10,20	9,81	10,22	9,86
24-03-2023	224.249	-0,39%	10,065	9,8802	10,16	10,13
23-03-2023	352.111	1,60%	10,13	9,90	10,43	10,17
22-03-2023	442.450	-2,82%	10,35	10,00	10,47	10,01
21-03-2023	380.341	5,21%	9,99	9,955	10,345	10,30
20-03-2023	541.529	-2,10%	10,08	9,72	10,13	9,79
17-03-2023	494.680	-4,27%	10,46	9,98	10,495	10,10
16-03-2023	356.835	3,74%	10,08	9,955	10,605	10,55
15-03-2023	424.730	-1,83%	9,99	9,85	10,18	10,17
14-03-2023	429.712	1,86%	10,56	10,16	10,70	10,42
13-03-2023	393.498	0,00%	9,92	9,755	10,37	10,23
10-03-2023	528.166	-0,39%	10,15	9,945	10,465	10,23
09-03-2023	381.021	-3,93%	10,685	10,255	10,875	10,27
08-03-2023	481.649	-1,11%	10,79	10,50	10,825	10,69
07-03-2023	553.971	-2,00%	11,00	10,735	11,20	10,81
06-03-2023	689.218	-3,08%	11,39	10,91	11,54	11,03
03-03-2023	659.690	7,97%	10,54	10,51	11,43	11,38
02-03-2023	732.090	-5,13%	10,67	10,40	10,84	10,54
01-03-2023	1.740.616	13,48%	10,19	10,14	11,55	11,11
28-02-2023	805.257	-2,88%	9,97	9,76	10,33	9,79
27-02-2023	441.934	1,00%	10,11	9,91	10,21	10,08
24-02-2023	769.495	-6,29%	10,31	9,74	10,36	9,98
23-02-2023	452.098	-0,37%	10,83	10,265	10,86	10,65
22-02-2023	474.567	2,20%	10,58	10,42	10,79	10,69
21-02-2023	362.235	-6,27%	11,295	10,45	10,96	10,46
20-02-2023	519.248	-2,11%	11,295	10,875	11,32	11,16
17-02-2023	519.248	-2,11%	11,295	10,875	11,32	11,16
16-02-2023	510.086	-2,23%	11,34	11,095	11,79	11,40
15-02-2023	400.547	5,33%	11,07	11,01	11,70	11,66
14-02-2023	346.630	0,91%	10,80	10,59	11,1577	11,07
13-02-2023	230.955	2,05%	10,74	10,59	10,99	10,97
10-02-2023	342.544	-0,56%	10,665	10,48	10,83	10,75
09-02-2023	394.978	-3,57%	11,40	10,775	11,47	10,81
08-02-2023	505.928	-2,35%	11,35	11,205	11,64	11,21
07-02-2023	402.454	1,50%	11,24	10,9808	11,54	11,48
06-02-2023	511.817	-5,91%	11,715	11,28	11,775	11,31
03-02-2023	912.561	-3,96%	11,87	11,58	12,67	11,90
02-02-2023	928.471	12,53%	11,50	11,50	12,42	12,39
01-02-2023	607.873	1,38%	10,85	10,53	11,14	11,01
31-01-2023	332.129	5,44%	10,35	10,30	10,865	10,86
30-01-2023	322.716	-4,28%	10,55	10,24	10,74	10,30
27-01-2023	1.178.114	6,22%	10,14	10,10	10,96	10,76
26-01-2023	545.901	5,52%	9,835	9,50	10,19	10,13
25-01-2023	289.536	-2,14%	9,56	9,42	9,75	9,60
24-01-2023	307.957	-2,39%	10,01	9,73	10,17	9,81
23-01-2023	674.887	6,35%	9,56	9,53	10,13	10,05
20-01-2023	375.446	4,98%	9,23	8,9501	9,525	9,48
19-01-2023	508.356	-3,73%	9,30	9,02	9,255	9,03
18-01-2023	558.365	-0,95%	9,59	9,36	9,9301	9,38
17-01-2023	475.776	3,61%	9,19	9,10	9,51	9,47
16-01-2023	265.308	2,44%	8,90	8,83	9,19	9,22
13-01-2023	265.308	2,44%	8,90	8,83	9,19	9,22
12-01-2023	340.724	0,67%	9,00	8,73	9,025	9,00
11-01-2023	428.880	2,88%	8,73	8,645	8,959	8,94
10-01-2023	491.332	3,08%	8,41	8,38	8,785	8,69
09-01-2023	407.738	2,43%	8,43	8,39	8,66	8,43
06-01-2023	376.077	2,75%	8,04	7,84	8,315	8,23
05-01-2023	344.439	1,01%	7,85	7,63	8,02	8,01
04-01-2023	477.344	5,87%	7,68	7,555	7,9404	7,93
03-01-2023	477.248	1,22%	7,57	7,295	7,66	7,49
02-01-2023	595.364	2,20%	7,15	7,11	7,43	7,44
30-12-2022	595.364	2,20%	7,15	7,11	7,43	7,44