BiG | O banco que entende os seus valores.

Deluxe Corporation (DLX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	93.176	-2,18%	23,87	23,195	23,87	23,32
22/10/2026	113.552	4,01%	22,95	22,95	23,97	23,87
21/10/2026	92.229	-1,38%	23,38	22,88	23,38	22,95
20/10/2026	116.634	2,06%	23,13	22,96	23,67	23,28
19/10/2026	132.563	-1,60%	23,13	22,78	23,15	22,81
16/10/2026	140.231	1,44%	22,89	22,89	23,44	23,18
15/10/2026	130.848	0,93%	22,7898	22,7898	23,578	22,89
14/10/2026	162.760	-1,86%	22,83	22,40	23,02	22,68
13/10/2026	127.265	0,74%	23,26	22,625	23,36	23,10
12/10/2026	210.651	-0,99%	23,25	22,84	23,297	22,91
09/10/2026	191.047	0,39%	23,3172	22,85	23,3172	23,14
08/10/2026	220.396	3,04%	22,32	22,261	23,20	23,05
07/10/2026	278.654	-0,75%	22,53	22,315	22,68	22,37
06/10/2026	144.987	-0,62%	22,90	22,52	22,94	22,54
05/10/2026	226.132	0,27%	22,50	22,315	23,11	22,67
02/10/2026	167.480	-1,44%	23,8933	22,55	23,8933	22,61
01/10/2026	137.404	-0,13%	22,9267	22,795	23,435	22,94
30/09/2026	102.471	-2,26%	23,51	22,97	23,5612	22,97
29/09/2026	208.032	-1,59%	23,95	23,095	24,50	23,50
28/09/2026	134.901	-1,85%	24,27	23,60	24,27	23,88
25/09/2026	147.554	0,21%	24,4005	24,09	24,485	24,33
24/09/2026	163.063	1,80%	23,80	23,50	24,335	24,29
23/09/2026	176.922	0,29%	23,69	23,61	24,02	23,88
22/09/2026	123.912	1,54%	23,67	23,4606	23,95	23,81
21/09/2026	156.315	0,72%	23,31	23,31	23,81	23,45
18/09/2026	157.781	-2,61%	24,00	23,04	24,00	23,31
17/09/2026	137.609	1,21%	23,74	23,64	24,23	23,92
16/09/2026	97.291	0,34%	23,68	23,45	23,9425	23,65
15/09/2026	146.469	-0,97%	23,65	23,4017	23,72	23,56
14/09/2026	103.140	0,72%	23,83	23,76	24,205	23,79
11/09/2026	134.006	-0,09%	23,65	23,51	24,035	23,62
10/09/2026	111.221	0,60%	23,52	23,23	23,73	23,64
09/09/2026	198.752	0,21%	23,4142	23,28	23,82	23,50
08/09/2026	239.050	-3,42%	24,08	23,45	24,08	23,45
04/09/2026	292.342	-0,53%	24,30	23,84	24,30	24,29
03/09/2026	186.636	2,48%	23,6677	23,60	24,42	24,40
02/09/2026	173.814	4,29%	23,00	22,885	23,95	23,78
01/09/2026	183.592	-1,17%	23,10	22,66	23,31	22,83
31/08/2026	118.094	-1,99%	23,47	22,92	23,5299	23,10
28/08/2026	107.150	0,06%	23,90	23,51	24,1783	23,64
27/08/2026	125.976	-0,17%	23,45	23,45	23,96	23,58
26/08/2026	112.700	-1,34%	23,92	23,61	24,09	23,62
25/08/2026	140.427	-0,62%	24,07	23,75	24,135	23,93
24/08/2026	149.994	1,95%	23,61	23,61	24,21	24,08
21/08/2026	202.988	-1,30%	23,90	23,58	23,9999	23,61
20/08/2026	174.347	1,17%	23,60	23,34	24,08	23,90
19/08/2026	172.600	1,46%	23,32	23,32	23,98	23,60
18/08/2026	171.054	-2,71%	23,8345	23,32	23,923	23,32
17/08/2026	236.272	0,92%	24,2005	23,55	24,31	24,28
14/08/2026	116.080	-0,78%	24,22	23,945	24,48	24,05
13/08/2026	171.516	2,06%	24,22	23,80	24,39	24,24
12/08/2026	129.180	-0,26%	24,42	23,61	24,42	23,75
11/08/2026	157.010	-2,49%	24,3795	23,835	24,92	23,84
10/08/2026	181.753	-2,19%	24,84	24,41	25,0599	24,48
07/08/2026	209.817	-4,04%	26,22	24,80	26,43	25,01
06/08/2026	376.587	-1,10%	27,50	25,68	27,9057	26,09
05/08/2026	128.998	-1,41%	27,06	26,50	27,08	26,62
04/08/2026	116.514	0,82%	26,70	26,37	27,00	26,98
03/08/2026	154.271	3,52%	26,28	26,19	27,06	26,78
31/07/2026	86.417	-0,42%	27,025	25,5142	27,20	25,87
30/07/2026	125.900	-4,04%	27,20	25,92	27,20	25,98
29/07/2026	161.945	-0,15%	26,53	26,53	27,65	27,20
28/07/2026	129.545	1,96%	26,87	26,87	27,87	27,23
27/07/2026	148.507	2,84%	26,31	26,31	26,88	26,74
24/07/2026	100.370	1,74%	26,09	25,60	26,41	26,02
23/07/2026	156.427	-2,18%	26,07	25,48	26,07	25,57
22/07/2026	102.549	1,05%	25,88	25,72	26,11	26,11
21/07/2026	118.962	-0,90%	25,98	25,7094	26,09	25,84
20/07/2026	89.587	0,13%	26,07	25,66	26,315	26,10
17/07/2026	114.073	-1,94%	26,56	25,895	26,8064	26,05
16/07/2026	162.683	3,96%	25,43	25,43	26,746	26,56
15/07/2026	142.348	3,65%	24,75	24,73	25,5699	25,53
14/07/2026	139.766	-2,03%	25,35	24,3766	25,35	24,63
13/07/2026	134.272	2,49%	24,675	24,603	25,1599	25,15
10/07/2026	129.117	1,41%	24,45	24,07	24,585	24,51
09/07/2026	129.965	1,09%	23,89	23,5601	24,225	24,17
08/07/2026	119.044	-1,85%	24,36	23,61	24,36	23,88
07/07/2026	147.007	0,75%	24,14	24,08	24,84	24,34
06/07/2026	166.063	-0,66%	24,45	23,80	24,75	24,14
02/07/2026	126.319	-1,40%	24,75	24,26	25,00	24,31
01/07/2026	164.481	3,12%	23,88	23,88	24,81	24,62
30/06/2026	107.742	-0,50%	23,79	23,53	24,08	23,88
29/06/2026	171.476	0,27%	23,95	23,18	24,12	24,00
26/06/2026	132.858	2,41%	23,26	23,01	23,93	23,93
25/06/2026	117.717	-1,23%	23,50	23,115	23,6699	23,27
24/06/2026	212.256	3,62%	22,385	22,385	23,56	23,50
23/06/2026	173.941	1,62%	22,20	21,96	22,65	22,65
18/06/2026	298.971	-2,05%	23,90	22,25	24,31	22,25
17/06/2026	232.683	-0,51%	23,79	23,21	24,18	23,43
16/06/2026	147.527	3,28%	22,92	22,92	23,61	23,56
15/06/2026	204.033	-4,20%	23,89	22,74	23,98	22,84
12/06/2026	104.738	2,77%	23,41	23,1302	23,94	23,79
11/06/2026	124.818	-0,86%	23,46	22,93	23,51	23,15
10/06/2026	97.182	0,43%	23,21	23,11	23,57	23,30
09/06/2026	121.990	1,85%	22,91	22,91	23,342	23,21
08/06/2026	123.166	-1,81%	23,16	22,72	23,935	22,74
05/06/2026	111.751	1,27%	23,17	22,99	23,3975	23,16
04/06/2026	168.175	0,31%	23,09	22,85	23,4196	22,92
03/06/2026	159.216	-4,10%	23,7999	22,56	23,7999	22,87
02/06/2026	154.686	-3,06%	24,08	23,6193	24,29	23,80