DXC Technology Company (DXC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/11/2022	472.761	-1,22%	29,29	29,01	29,56	29,10
11/11/2022	455.634	1,59%	29,05	29,00	29,72	29,47
10/11/2022	777.386	3,48%	28,02	28,35	29,33	28,965
09/11/2022	438.262	-1,46%	28,02	27,85	28,51	28,025
08/11/2022	623.764	-1,90%	29,07	28,17	29,07	28,45
07/11/2022	812.150	4,86%	27,77	27,66	29,03	28,995
04/11/2022	1.366.555	7,59%	27,755	26,29	28,58	27,66
03/11/2022	1.751.293	-8,81%	27,755	25,56	27,65	25,68
02/11/2022	1.550.186	-2,31%	28,75	28,13	29,11	28,155
01/11/2022	839.476	0,28%	29,155	28,69	29,42	28,83
31/10/2022	1.161.397	-3,81%	29,56	28,5625	29,6453	28,75
28/10/2022	668.259	4,11%	28,95	28,81	29,975	29,89
27/10/2022	517.059	-1,21%	29,25	28,57	29,57	28,70
26/10/2022	776.211	0,21%	29,14	28,88	29,74	29,04
25/10/2022	782.165	0,76%	29,07	28,72	29,27	29,00
24/10/2022	1.537.539	-0,57%	28,90	28,28	29,28	28,806
21/10/2022	1.026.886	2,28%	28,27	28,16	29,09	28,995
20/10/2022	672.636	0,71%	28,175	28,075	29,28	28,34
19/10/2022	741.012	0,39%	27,76	27,625	28,42	28,15
18/10/2022	786.489	3,60%	27,79	27,24	28,19	28,085
17/10/2022	764.167	-0,15%	27,79	26,975	28,12	27,09
14/10/2022	569.919	-0,90%	27,43	26,98	27,87	27,2141
13/10/2022	928.482	2,85%	26,17	25,89	27,63	27,46
12/10/2022	672.698	-0,63%	26,82	26,70	27,38	26,71
11/10/2022	788.408	0,36%	26,63	26,05	27,415	26,875
10/10/2022	950.671	0,79%	26,46	25,985	26,91	26,77
07/10/2022	939.930	-1,87%	26,59	25,97	26,63	26,3869
06/10/2022	690.280	-1,47%	27,31	26,735	27,49	26,909
05/10/2022	1.329.755	-0,35%	27,00	26,88	27,76	27,305
04/10/2022	3.563.958	5,07%	26,05	26,05	28,459	27,37
03/10/2022	1.458.025	6,66%	25,00	24,58	26,11	26,11
30/09/2022	1.365.214	-0,69%	24,62	24,335	25,15	24,50
29/09/2022	3.283.869	2,49%	23,54	22,65	27,12	24,68
28/09/2022	1.006.925	1,83%	23,36	23,35	24,289	23,768
27/09/2022	2.762.604	-0,96%	25,825	23,01	24,3496	23,345
26/09/2022	817.453	-1,22%	25,825	23,57	24,465	23,56
23/09/2022	1.950.467	-5,63%	25,825	23,43	25,92	24,82
22/09/2022	1.124.900	-4,50%	27,14	26,09	27,88	26,30
21/09/2022	3.759.468	5,07%	27,14	26,98	29,46	28,42
20/09/2022	3.809.343	-2,45%	27,75	26,89	28,50	27,07
19/09/2022	1.224.666	2,66%	26,63	26,45	27,985	27,76
16/09/2022	1.196.540	-1,54%	26,94	25,99	27,40	27,0473
15/09/2022	1.463.654	-0,58%	27,59	27,225	28,99	27,47
14/09/2022	925.865	1,49%	27,30	26,73	27,74	27,655
13/09/2022	1.407.524	-3,91%	27,32	27,21	28,26	27,25
12/09/2022	1.545.682	5,98%	26,91	26,64	28,45	28,36
09/09/2022	799.244	-3,72%	26,91	26,57	27,34	25,61
08/09/2022	693.977	-0,23%	26,24	25,96	26,86	26,60
07/09/2022	1.200.861	0,99%	26,385	25,93	26,67	26,66
06/09/2022	963.397	-3,97%	27,63	26,35	27,90	26,39
05/09/2022	2.443.677	3,18%	24,68	26,48	28,18	27,55
02/09/2022	2.443.677	3,18%	24,68	26,48	28,18	27,55
01/09/2022	2.648.731	7,14%	24,68	24,54	26,98	26,55
31/08/2022	1.019.587	1,08%	24,68	24,3975	24,94	24,775
30/08/2022	640.246	0,49%	24,45	24,15	24,605	24,51
29/08/2022	1.258.905	0,25%	24,09	23,99	24,57	24,39
26/08/2022	493.759	-4,89%	25,79	24,31	26,22	24,32
25/08/2022	315.793	2,19%	25,31	25,30	25,7601	25,578
24/08/2022	313.369	-0,40%	25,07	24,82	25,145	25,009
23/08/2022	486.531	1,68%	24,77	24,61	25,315	25,105
22/08/2022	589.782	-4,78%	25,28	24,53	25,24	24,69
19/08/2022	413.047	-1,18%	26,18	25,488	26,185	25,92
18/08/2022	310.683	1,16%	25,81	25,66	26,315	26,22
17/08/2022	484.925	-2,77%	26,235	25,63	26,28	25,94
16/08/2022	328.589	-0,08%	26,62	26,55	26,88	26,68
15/08/2022	500.924	0,19%	26,18	26,35	27,03	26,69
12/08/2022	523.812	1,29%	26,36	26,23	26,73	26,65
11/08/2022	488.187	-0,08%	26,34	26,26	26,8801	26,31
10/08/2022	697.679	2,17%	26,34	26,22	26,72	26,32
09/08/2022	961.178	-1,75%	26,12	25,56	26,15	25,76
08/08/2022	1.249.096	4,19%	25,66	25,60	26,6784	26,61
05/08/2022	1.508.763	-2,37%	31,30	25,5001	26,87	25,5301
04/08/2022	3.758.856	-17,04%	31,30	25,07	28,84	26,15
03/08/2022	646.010	1,29%	31,30	31,18	31,85	31,52
02/08/2022	323.188	-1,66%	31,385	30,92	31,57	31,125
01/08/2022	289.414	0,13%	31,31	31,10	31,95	31,64
29/07/2022	279.654	-0,10%	31,70	31,45	31,98	31,62
28/07/2022	314.465	-0,25%	31,82	31,145	31,96	31,61
27/07/2022	271.997	3,74%	30,88	30,74	31,74	31,63
26/07/2022	248.770	-2,12%	30,99	30,22	31,129	30,50
25/07/2022	278.885	0,45%	31,175	30,8384	31,40	31,14
22/07/2022	242.333	-0,83%	31,465	30,815	31,71	31,01
21/07/2022	271.754	1,40%	30,57	30,55	31,31	31,23
20/07/2022	251.507	-0,16%	30,72	30,1099	30,82	30,75
19/07/2022	420.251	6,14%	29,55	29,50	30,96	30,79
18/07/2022	312.639	1,01%	29,40	28,93	29,515	29,03
15/07/2022	320.898	2,65%	28,56	27,97	28,8199	28,69
14/07/2022	522.718	-2,10%	27,93	27,33	28,10	27,95
13/07/2022	279.205	-0,40%	28,135	27,8013	28,66	28,545
12/07/2022	392.011	-1,95%	28,96	28,51	29,29	28,69
11/07/2022	256.190	-2,14%	29,51	29,08	29,71	29,23
08/07/2022	297.852	0,00%	29,93	29,31	30,02	29,87
07/07/2022	365.250	1,81%	29,60	29,63	30,125	29,85
06/07/2022	402.663	-1,91%	29,92	28,765	29,95	29,32
05/07/2022	535.867	-0,13%	30,20	28,70	29,90	29,90
04/07/2022	298.879	-1,25%	30,20	29,325	30,759	29,93
01/07/2022	298.879	-1,25%	30,20	29,325	30,759	29,93
30/06/2022	476.340	-0,16%	29,95	29,44	30,71	30,48
29/06/2022	255.749	-2,52%	31,325	30,14	31,205	30,52
28/06/2022	284.670	-3,09%	32,745	31,20	33,12	31,32