Dassault Systemes SE (DSY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 15/12/2025 |
2 166 861 |
0,38%
|
23,49
|
23,28
|
23,67
|
23,60
|
| 12/12/2025 |
3 263 841 |
1,64%
|
23,21
|
23,10
|
23,57
|
23,51
|
| 11/12/2025 |
2 277 813 |
0,48%
|
22,90
|
22,79
|
23,36
|
23,13
|
| 10/12/2025 |
1 932 670 |
-1,41%
|
23,28
|
22,91
|
23,32
|
23,02
|
| 09/12/2025 |
1 748 257 |
-0,68%
|
23,41
|
23,30
|
23,58
|
23,35
|
| 08/12/2025 |
1 817 750 |
-1,14%
|
23,72
|
23,51
|
24,00
|
23,51
|
| 05/12/2025 |
2 616 091 |
0,08%
|
23,81
|
23,45
|
23,99
|
23,78
|
| 04/12/2025 |
2 435 126 |
1,50%
|
23,40
|
23,40
|
24,00
|
23,76
|
| 03/12/2025 |
2 241 010 |
-0,04%
|
23,40
|
23,08
|
23,44
|
23,41
|
| 02/12/2025 |
2 792 133 |
-1,80%
|
23,80
|
23,40
|
23,84
|
23,42
|
| 01/12/2025 |
2 136 559 |
-1,08%
|
24,04
|
23,62
|
24,04
|
23,85
|
| 28/11/2025 |
1 324 158 |
-0,17%
|
24,16
|
24,01
|
24,18
|
24,11
|
| 27/11/2025 |
1 199 289 |
0,00%
|
24,08
|
24,07
|
24,32
|
24,15
|
| 26/11/2025 |
2 556 960 |
0,79%
|
24,12
|
23,84
|
24,18
|
24,15
|
| 25/11/2025 |
1 611 405 |
0,80%
|
23,72
|
23,47
|
23,96
|
23,96
|
| 24/11/2025 |
4 079 201 |
1,19%
|
23,80
|
23,70
|
24,13
|
23,77
|
| 21/11/2025 |
3 865 674 |
0,73%
|
23,00
|
22,86
|
23,80
|
23,49
|
| 20/11/2025 |
2 426 691 |
-0,26%
|
23,41
|
23,25
|
23,55
|
23,32
|
| 19/11/2025 |
2 751 148 |
0,86%
|
23,20
|
22,96
|
23,56
|
23,38
|
| 18/11/2025 |
2 391 807 |
-1,49%
|
23,27
|
23,11
|
23,44
|
23,18
|
| 17/11/2025 |
1 664 013 |
-1,92%
|
24,00
|
23,52
|
24,00
|
23,53
|
| 14/11/2025 |
2 292 624 |
-0,99%
|
24,01
|
23,67
|
24,04
|
23,99
|
| 13/11/2025 |
1 760 279 |
0,83%
|
24,10
|
24,08
|
24,43
|
24,23
|
| 12/11/2025 |
1 914 291 |
0,42%
|
23,90
|
23,64
|
24,32
|
24,03
|
| 11/11/2025 |
1 391 530 |
1,44%
|
23,58
|
23,56
|
24,06
|
23,93
|
| 10/11/2025 |
2 783 750 |
1,07%
|
23,70
|
23,54
|
24,02
|
23,59
|
| 07/11/2025 |
2 490 088 |
0,34%
|
23,34
|
23,03
|
23,48
|
23,34
|
| 06/11/2025 |
1 937 622 |
-3,00%
|
23,83
|
23,22
|
23,92
|
23,26
|
| 05/11/2025 |
1 361 709 |
-0,25%
|
23,86
|
23,75
|
24,12
|
23,98
|
| 04/11/2025 |
1 552 380 |
-1,31%
|
24,14
|
23,84
|
24,26
|
24,04
|
| 03/11/2025 |
1 586 245 |
-1,10%
|
24,59
|
24,29
|
24,77
|
24,36
|
| 31/10/2025 |
1 744 942 |
0,33%
|
24,47
|
24,47
|
24,71
|
24,63
|
