BiG | O banco que entende os seus valores.

Derichebourg SA (DBG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/01/2026	171.259	-0,42%	7,185	7,005	7,23	7,14
07/01/2026	180.769	2,14%	7,065	7,065	7,20	7,17
06/01/2026	131.287	2,41%	6,875	6,815	7,025	7,02
05/01/2026	170.228	-0,07%	6,92	6,70	6,995	6,855
02/01/2026	122.078	0,96%	6,78	6,75	6,86	6,86
31/12/2025	45.941	-0,51%	6,80	6,76	6,815	6,795
30/12/2025	88.982	1,11%	6,775	6,745	6,855	6,83
29/12/2025	117.520	0,90%	6,68	6,655	6,81	6,755
24/12/2025	58.943	0,00%	6,68	6,65	6,74	6,695
23/12/2025	128.220	-1,83%	6,805	6,64	6,805	6,695
22/12/2025	210.452	-0,37%	6,835	6,67	6,835	6,82
19/12/2025	307.202	-1,79%	6,955	6,775	7,00	6,845
18/12/2025	174.923	-0,07%	6,99	6,90	7,00	6,97
17/12/2025	138.469	0,72%	6,94	6,85	6,98	6,975
16/12/2025	115.828	-1,07%	6,97	6,90	7,03	6,925
15/12/2025	171.041	-1,34%	7,10	6,925	7,11	7,00
12/12/2025	158.727	-0,49%	7,18	7,085	7,26	7,095
11/12/2025	216.853	1,06%	7,105	7,015	7,20	7,13
10/12/2025	252.576	-0,91%	7,12	6,965	7,12	7,055
09/12/2025	238.262	-0,49%	7,16	7,08	7,19	7,12
08/12/2025	505.981	-2,85%	7,35	7,005	7,365	7,155
05/12/2025	1.667.989	16,44%	6,47	6,47	7,365	7,365
04/12/2025	394.186	0,64%	6,33	6,26	6,435	6,325
03/12/2025	240.021	3,20%	6,14	6,14	6,365	6,285
02/12/2025	169.693	-2,40%	6,235	6,075	6,255	6,09
01/12/2025	288.573	-2,88%	6,30	6,10	6,33	6,24
28/11/2025	397.485	3,71%	6,19	6,165	6,425	6,425
27/11/2025	195.158	1,39%	6,095	6,095	6,195	6,195
26/11/2025	202.858	1,24%	6,055	6,00	6,11	6,11
25/11/2025	157.714	0,92%	5,965	5,89	6,035	6,035
24/11/2025	222.536	1,36%	5,89	5,885	6,005	5,98
21/11/2025	150.451	-1,83%	5,95	5,78	5,95	5,90
20/11/2025	243.152	2,91%	6,06	5,93	6,13	6,01
19/11/2025	150.121	-0,68%	5,865	5,81	5,91	5,84
18/11/2025	104.799	-0,34%	5,85	5,73	5,88	5,88
17/11/2025	100.479	0,09%	5,885	5,85	5,96	5,90
14/11/2025	101.704	-0,76%	5,90	5,805	5,90	5,895
13/11/2025	134.737	0,51%	5,90	5,90	6,015	5,94
12/11/2025	143.574	1,03%	5,845	5,845	5,97	5,91
11/11/2025	73.224	0,17%	5,855	5,815	5,885	5,85
10/11/2025	141.534	2,64%	5,73	5,7275	5,92	5,84
07/11/2025	111.245	0,18%	5,695	5,625	5,74	5,69
06/11/2025	146.296	-2,41%	5,75	5,645	5,775	5,68
05/11/2025	99.044	0,52%	5,775	5,76	5,845	5,82
04/11/2025	207.016	-1,70%	5,755	5,68	5,80	5,79
03/11/2025	146.831	-0,51%	5,87	5,86	5,955	5,89
31/10/2025	194.588	0,34%	5,915	5,8925	6,005	5,92
30/10/2025	124.874	-2,40%	6,03	5,86	6,055	5,90
29/10/2025	90.585	-1,15%	6,13	6,045	6,145	6,045
28/10/2025	101.896	0,91%	6,015	6,005	6,135	6,115
27/10/2025	145.681	-0,25%	6,105	6,00	6,12	6,06
24/10/2025	96.363	-1,94%	6,19	6,03	6,20	6,075
23/10/2025	154.086	2,23%	6,06	6,06	6,205	6,195
22/10/2025	132.123	0,41%	6,00	5,97	6,065	6,06
21/10/2025	75.229	-0,25%	6,01	5,99	6,07	6,035
20/10/2025	96.887	-0,08%	6,07	5,905	6,07	6,05
17/10/2025	162.519	-0,90%	6,025	5,96	6,095	6,055
16/10/2025	132.522	-0,97%	6,17	6,065	6,185	6,11
15/10/2025	230.191	0,16%	6,22	6,17	6,335	6,17
14/10/2025	127.350	-0,57%	6,15	6,025	6,17	6,16
13/10/2025	246.030	2,99%	6,085	6,075	6,33	6,195
10/10/2025	647.441	3,09%	5,815	5,79	6,135	6,015
09/10/2025	159.623	0,00%	5,86	5,835	5,97	5,835
08/10/2025	126.015	1,48%	5,745	5,72	5,865	5,835
07/10/2025	140.129	-0,35%	5,77	5,63	5,795	5,75
06/10/2025	205.480	1,59%	5,675	5,545	5,82	5,77
03/10/2025	289.464	1,43%	5,58	5,58	5,68	5,68
02/10/2025	289.175	2,75%	5,52	5,47	5,625	5,60
01/10/2025	145.936	3,61%	5,24	5,21	5,455	5,45
30/09/2025	136.435	-0,76%	5,305	5,20	5,305	5,26
29/09/2025	124.137	0,47%	5,30	5,27	5,33	5,30
26/09/2025	96.608	1,25%	5,23	5,225	5,32	5,275
25/09/2025	103.150	-1,23%	5,27	5,21	5,29	5,21
24/09/2025	164.726	0,29%	5,25	5,195	5,305	5,275
23/09/2025	111.613	0,96%	5,225	5,225	5,34	5,26
22/09/2025	173.135	0,68%	5,13	5,11	5,25	5,21
19/09/2025	608.563	-0,19%	5,19	5,175	5,315	5,175
18/09/2025	141.277	0,48%	5,175	5,15	5,25	5,185
17/09/2025	101.392	0,29%	5,13	5,12	5,175	5,16
16/09/2025	153.452	-1,72%	5,21	5,12	5,225	5,145
15/09/2025	133.369	-1,13%	5,325	5,215	5,36	5,235
12/09/2025	221.459	1,73%	5,22	5,205	5,325	5,295
11/09/2025	210.314	2,66%	5,085	5,045	5,205	5,205
10/09/2025	267.425	-1,36%	5,145	5,02	5,155	5,07
09/09/2025	155.371	0,00%	5,14	5,11	5,22	5,14
08/09/2025	282.446	0,49%	5,13	5,065	5,19	5,14
05/09/2025	223.769	0,79%	5,10	5,065	5,245	5,115
04/09/2025	372.825	-3,33%	5,26	5,075	5,465	5,075
03/09/2025	1.347.867	-10,41%	5,275	4,748	5,38	5,25
02/09/2025	127.960	-3,30%	6,06	5,845	6,065	5,86
01/09/2025	84.638	1,34%	5,99	5,98	6,085	6,06
29/08/2025	105.024	-0,33%	5,985	5,93	6,02	5,98
28/08/2025	151.053	1,35%	5,935	5,935	6,10	6,00
27/08/2025	115.137	-0,75%	5,95	5,875	6,01	5,92
26/08/2025	312.520	-3,32%	6,045	5,74	6,045	5,965
25/08/2025	77.084	-0,88%	6,225	6,17	6,275	6,17
22/08/2025	105.978	1,97%	6,075	6,07	6,225	6,225
21/08/2025	93.272	-0,57%	6,125	6,06	6,20	6,105
20/08/2025	91.154	-1,13%	6,17	6,09	6,18	6,14
19/08/2025	118.718	1,89%	6,11	6,07	6,22	6,21