Dassault Systemes SE (DSY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/05/2026 |
1.643.420 |
2,83%
|
19,175
|
19,12
|
19,615
|
19,615
|
| 13/05/2026 |
1.490.907 |
-0,99%
|
19,145
|
18,82
|
19,295
|
19,075
|
| 12/05/2026 |
1.952.124 |
-0,77%
|
19,105
|
19,00
|
19,335
|
19,265
|
| 11/05/2026 |
1.366.918 |
-0,67%
|
19,61
|
19,34
|
19,71
|
19,415
|
| 08/05/2026 |
1.785.504 |
-1,61%
|
19,75
|
19,46
|
19,98
|
19,545
|
| 07/05/2026 |
2.333.074 |
0,48%
|
19,87
|
19,535
|
19,93
|
19,865
|
| 06/05/2026 |
2.151.003 |
0,87%
|
19,615
|
19,375
|
20,41
|
19,77
|
| 05/05/2026 |
1.843.752 |
1,63%
|
19,25
|
19,22
|
19,64
|
19,60
|
| 04/05/2026 |
1.829.228 |
1,00%
|
19,365
|
19,01
|
19,50
|
19,285
|
| 30/04/2026 |
2.220.053 |
0,79%
|
18,97
|
18,725
|
19,15
|
19,095
|
| 29/04/2026 |
3.207.572 |
0,80%
|
18,845
|
18,305
|
18,97
|
18,945
|
| 28/04/2026 |
1.648.524 |
-2,87%
|
18,955
|
18,74
|
19,33
|
18,795
|
| 27/04/2026 |
490.730 |
-1,10%
|
19,62
|
19,30
|
19,655
|
19,35
|
| 24/04/2026 |
2.650.332 |
1,71%
|
19,14
|
18,94
|
19,69
|
19,595
|
| 23/04/2026 |
4.382.531 |
1,80%
|
19,755
|
19,015
|
20,34
|
19,265
|
| 22/04/2026 |
3.174.957 |
-0,47%
|
18,955
|
18,60
|
19,075
|
18,925
|
| 21/04/2026 |
2.198.713 |
0,48%
|
19,02
|
18,97
|
19,285
|
19,015
|
| 20/04/2026 |
1.612.167 |
-2,35%
|
19,21
|
18,805
|
19,21
|
18,925
|
| 17/04/2026 |
3.398.500 |
4,14%
|
18,65
|
18,63
|
19,58
|
19,38
|
| 16/04/2026 |
2.774.124 |
3,05%
|
18,105
|
18,065
|
18,61
|
18,61
|
| 15/04/2026 |
1.818.995 |
1,72%
|
17,805
|
17,705
|
18,06
|
18,06
|
| 14/04/2026 |
2.573.275 |
1,23%
|
17,615
|
17,525
|
17,825
|
17,755
|
| 13/04/2026 |
2.249.272 |
4,31%
|
16,74
|
16,68
|
17,54
|
17,54
|
| 10/04/2026 |
4.274.339 |
-0,65%
|
16,965
|
16,815
|
17,30
|
16,815
|
| 09/04/2026 |
3.459.813 |
-4,05%
|
17,595
|
16,805
|
17,595
|
16,925
|
| 08/04/2026 |
3.294.227 |
1,38%
|
18,015
|
17,615
|
18,32
|
17,64
|
| 07/04/2026 |
2.619.011 |
-1,25%
|
17,635
|
17,325
|
17,86
|
17,40
|
| 02/04/2026 |
2.332.581 |
0,57%
|
17,415
|
17,25
|
17,645
|
17,62
|
| 01/04/2026 |
2.504.845 |
1,45%
|
17,795
|
17,36
|
17,895
|
17,52
|
| 31/03/2026 |
3.137.475 |
1,95%
|
16,93
|
16,895
|
17,38
|
17,27
|
| 30/03/2026 |
3.055.854 |
2,02%
|
16,61
|
16,505
|
17,035
|
16,94
|
| 27/03/2026 |
2.093.214 |
-2,01%
|
17,01
|
16,605
|
17,11
|
16,605
|
| 26/03/2026 |
2.511.725 |
0,92%
|
16,76
|
16,61
|
17,165
|
16,945
|
| 25/03/2026 |
2.142.712 |
1,21%
|
16,745
|
16,59
|
17,015
|
16,79
|
| 24/03/2026 |
3.279.126 |
-2,44%
|
16,96
|
16,59
|
17,00
|
16,59
|
| 23/03/2026 |
2.261.857 |
-1,13%
|
16,995
|
16,91
|
17,565
|
17,005
|
| 20/03/2026 |
5.924.196 |
-2,83%
|
17,73
|
16,99
|
17,75
|
17,20
|
| 19/03/2026 |
2.545.447 |
-1,31%
|
17,735
|
17,665
|
18,02
|
17,70
|
| 18/03/2026 |
2.222.737 |
-0,97%
|
17,95
|
17,85
|
18,14
|
17,935
|
| 17/03/2026 |
2.266.995 |
-1,68%
|
18,435
|
18,015
|
18,475
|
18,11
|
| 16/03/2026 |
2.097.939 |
-0,41%
|
18,60
|
18,30
|
18,655
|
18,42
|
| 13/03/2026 |
2.176.432 |
0,93%
|
18,28
|
18,22
|
18,81
|
18,495
|
| 12/03/2026 |
3.413.981 |
1,61%
|
18,075
|
18,02
|
18,73
|
18,325
|
| 11/03/2026 |
3.047.686 |
0,06%
|
17,93
|
17,72
|
18,085
|
18,035
|
| 10/03/2026 |
2.667.899 |
-0,39%
|
18,385
|
17,775
|
18,41
|
18,025
|
| 09/03/2026 |
3.215.696 |
-3,42%
|
18,62
|
17,955
|
18,735
|
18,095
|
| 06/03/2026 |
4.273.438 |
0,46%
|
18,755
|
18,35
|
18,905
|
18,735
|
| 05/03/2026 |
3.248.704 |
2,61%
|
18,20
|
17,995
|
18,665
|
18,65
|
| 04/03/2026 |
3.869.589 |
-0,87%
|
18,27
|
18,05
|
18,37
|
18,175
|
| 03/03/2026 |
4.107.391 |
-0,73%
|
18,50
|
17,99
|
18,51
|
18,335
|
| 02/03/2026 |
6.086.752 |
-0,43%
|
17,99
|
17,81
|
18,82
|
18,47
|
| 27/02/2026 |
11.137.531 |
0,90%
|
18,385
|
17,95
|
18,63
|
18,55
|
| 26/02/2026 |
5.132.069 |
2,00%
|
18,14
|
17,87
|
18,52
|
18,385
|
| 25/02/2026 |
4.699.915 |
3,41%
|
17,375
|
17,325
|
18,025
|
18,025
|
| 24/02/2026 |
3.538.822 |
0,81%
|
17,18
|
17,05
|
17,67
|
17,43
|
| 23/02/2026 |
3.042.372 |
-0,80%
|
17,02
|
16,905
|
17,29
|
17,29
|
| 20/02/2026 |
2.761.686 |
-0,63%
|
17,50
|
17,215
|
17,61
|
17,43
|
| 19/02/2026 |
4.102.478 |
1,89%
|
17,295
|
17,205
|
17,615
|
17,54
|
| 18/02/2026 |
3.727.978 |
2,90%
|
16,84
|
16,65
|
17,215
|
17,215
|
| 17/02/2026 |
5.071.257 |
4,83%
|
15,855
|
15,825
|
16,73
|
16,73
|
| 16/02/2026 |
7.671.787 |
-10,44%
|
17,895
|
15,96
|
17,925
|
15,96
|
| 13/02/2026 |
5.563.506 |
-1,74%
|
18,165
|
17,82
|
18,44
|
17,82
|
| 12/02/2026 |
7.802.111 |
2,05%
|
17,80
|
17,635
|
18,31
|
18,135
|
| 11/02/2026 |
13.726.202 |
-20,81%
|
18,11
|
17,16
|
18,64
|
17,77
|
| 10/02/2026 |
4.108.568 |
0,22%
|
22,51
|
22,23
|
22,76
|
22,44
|
| 09/02/2026 |
2.875.847 |
0,63%
|
22,39
|
22,28
|
22,54
|
22,39
|
| 06/02/2026 |
3.749.887 |
-2,24%
|
22,08
|
21,86
|
22,26
|
22,25
|
| 05/02/2026 |
3.270.118 |
-0,87%
|
23,14
|
22,68
|
23,38
|
22,76
|
| 04/02/2026 |
3.946.666 |
2,73%
|
22,30
|
22,22
|
23,20
|
22,96
|
| 03/02/2026 |
3.774.866 |
-3,54%
|
23,23
|
22,18
|
23,23
|
22,35
|
| 02/02/2026 |
2.327.462 |
-0,22%
|
23,22
|
22,96
|
23,49
|
23,17
|
| 30/01/2026 |
2.362.846 |
1,35%
|
22,99
|
22,98
|
23,67
|
23,22
|
| 29/01/2026 |
3.005.527 |
-4,26%
|
23,76
|
22,86
|
24,23
|
22,91
|
| 28/01/2026 |
1.623.756 |
1,10%
|
23,67
|
23,53
|
23,985
|
23,93
|
| 27/01/2026 |
2.340.277 |
-1,42%
|
24,15
|
23,53
|
24,18
|
23,67
|
| 26/01/2026 |
1.443.616 |
0,67%
|
23,80
|
23,59
|
24,13
|
24,01
|
| 23/01/2026 |
1.592.090 |
0,72%
|
23,86
|
23,63
|
23,96
|
23,85
|
| 22/01/2026 |
2.654.253 |
0,85%
|
23,66
|
23,28
|
23,89
|
23,68
|
| 21/01/2026 |
2.577.403 |
0,09%
|
23,45
|
23,21
|
23,61
|
23,48
|
| 20/01/2026 |
2.274.027 |
0,82%
|
23,25
|
23,14
|
23,65
|
23,46
|
| 19/01/2026 |
1.671.755 |
-3,84%
|
23,73
|
23,27
|
23,92
|
23,27
|
| 16/01/2026 |
1.831.314 |
-0,17%
|
24,06
|
23,77
|
24,23
|
24,20
|
| 15/01/2026 |
1.954.763 |
0,46%
|
24,11
|
24,06
|
24,58
|
24,24
|
| 14/01/2026 |
2.055.764 |
-1,15%
|
24,36
|
24,01
|
24,44
|
24,13
|
| 13/01/2026 |
1.647.307 |
-1,33%
|
24,65
|
24,27
|
24,93
|
24,41
|
| 12/01/2026 |
1.706.126 |
-0,04%
|
24,82
|
24,60
|
24,96
|
24,74
|
| 09/01/2026 |
2.290.882 |
2,27%
|
24,26
|
24,20
|
24,91
|
24,75
|
| 08/01/2026 |
1.536.816 |
0,29%
|
24,14
|
23,97
|
24,28
|
24,20
|
| 07/01/2026 |
1.987.051 |
2,20%
|
23,83
|
23,79
|
24,14
|
24,13
|
| 06/01/2026 |
1.975.826 |
-1,75%
|
23,86
|
23,09
|
23,88
|
23,61
|
| 05/01/2026 |
1.860.973 |
2,69%
|
23,46
|
23,45
|
24,08
|
24,03
|
| 02/01/2026 |
1.821.727 |
-1,85%
|
23,90
|
23,25
|
24,07
|
23,40
|
| 31/12/2025 |
768.026 |
-0,13%
|
23,93
|
23,80
|
24,02
|
23,84
|
| 30/12/2025 |
1.209.263 |
1,06%
|
23,65
|
23,61
|
23,97
|
23,87
|
| 29/12/2025 |
1.395.976 |
0,26%
|
23,66
|
23,55
|
23,78
|
23,62
|
| 22/12/2025 |
1.684.083 |
0,17%
|
23,60
|
23,54
|
23,74
|
23,74
|
| 19/12/2025 |
5.150.985 |
-0,13%
|
23,65
|
23,51
|
23,76
|
23,70
|
| 18/12/2025 |
2.407.660 |
0,38%
|
23,59
|
23,51
|
23,77
|
23,73
|
| 17/12/2025 |
2.378.868 |
1,07%
|
23,49
|
23,26
|
23,64
|
23,64
|
| 16/12/2025 |
2.868.356 |
-0,89%
|
23,36
|
23,21
|
23,49
|
23,39
|
