Dick s Sporting Goods Inc (DKS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,21%	200,40	192,38	200,8975	194,54
17/05/2024	478.754	-1,21%	200,40	192,38	200,8975	194,54
16/05/2024	375.364	-2,07%	200,40	196,87	200,8975	196,92
15/05/2024	333.044	0,23%	196,86	198,39	201,955	200,95
14/05/2024	428.408	3,18%	196,86	193,93	200,57	200,49
13/05/2024	308.777	-0,91%	197,27	193,93	200,22	194,31
10/05/2024	526.107	-0,97%	198,55	194,43	199,38	196,09
09/05/2024	488.417	0,94%	196,28	196,15	200,4691	198,00
08/05/2024	721.281	-3,22%	200,78	194,83	200,88	196,15
07/05/2024	294.803	-1,44%	205,48	202,59	207,45	202,68
06/05/2024	409.658	1,43%	203,79	203,36	207,49	205,64
03/05/2024	380.024	1,78%	202,46	201,07	203,83	202,74
02/05/2024	279.206	0,54%	200,02	197,49	200,51	199,19
01/05/2024	524.408	-1,40%	201,515	198,01	201,665	198,12
30/04/2024	298.686	-2,27%	203,86	200,12	204,83	200,94
29/04/2024	452.660	-0,73%	207,605	203,30	208,39	205,61
26/04/2024	299.857	1,43%	204,84	204,14	207,63	207,12
25/04/2024	274.970	-0,62%	201,96	200,425	204,24	204,21
24/04/2024	259.974	-0,30%	206,06	203,545	207,41	205,48
23/04/2024	469.804	3,74%	201,12	200,165	206,44	206,09
22/04/2024	343.118	1,84%	196,80	195,44	199,75	198,67
19/04/2024	357.016	-0,07%	195,03	192,23	196,88	195,08
18/04/2024	353.616	-0,87%	200,05	195,13	198,51	195,22
17/04/2024	409.460	-0,89%	200,05	196,78	201,055	196,93
16/04/2024	373.604	0,09%	198,80	197,88	200,78	198,70
15/04/2024	452.189	-2,27%	204,88	198,135	206,52	198,53
12/04/2024	362.753	-2,08%	204,88	201,53	205,74	203,13
11/04/2024	297.735	0,50%	206,43	204,18	208,09	207,44
10/04/2024	349.354	-0,23%	207,845	202,03	206,61	206,41
09/04/2024	482.898	-0,32%	207,845	203,5502	207,86	206,89
08/04/2024	660.912	-0,58%	208,87	206,65	210,29	207,55
05/04/2024	867.622	-0,01%	210,54	208,44	212,94	208,75
04/04/2024	729.630	-1,15%	216,65	208,32	214,24	208,76
03/04/2024	791.647	-2,68%	216,65	210,86	216,63	211,19
02/04/2024	637.479	-2,18%	220,22	216,93	221,13	217,01
01/04/2024	590.907	-1,34%	222,62	221,695	225,79	221,85
28/03/2024	371.225	1,02%	220,89	221,20	224,93	224,86
27/03/2024	522.457	2,37%	221,42	220,2675	223,45	222,59
26/03/2024	643.535	-0,71%	221,42	218,321	222,78	218,54
25/03/2024	672.620	-0,52%	222,05	220,08	224,59	220,10
22/03/2024	546.883	-1,53%	218,54	218,2687	222,52	221,24
21/03/2024	753.303	2,44%	218,75	215,93	224,72	224,67
20/03/2024	625.597	2,02%	216,27	215,04	219,62	219,31
19/03/2024	466.928	0,90%	211,51	212,09	216,275	214,96
18/03/2024	627.299	0,74%	211,51	208,5489	213,86	213,04
15/03/2024	1.472.244	-2,46%	215,67	209,94	217,95	211,48
14/03/2024	3.708.762	15,47%	209,67	208,94	222,895	216,81
13/03/2024	980.777	3,02%	183,11	183,0527	189,72	187,76
12/03/2024	690.438	0,98%	181,22	180,80	184,69	182,25
11/03/2024	455.626	-0,35%	180,795	178,21	181,38	180,48
08/03/2024	737.460	-0,58%	183,27	180,31	183,88	181,11
07/03/2024	409.408	0,88%	182,32	181,055	184,38	182,17
06/03/2024	1.003.502	-0,17%	179,51	178,85	190,115	180,58
05/03/2024	442.709	0,65%	179,51	179,10	183,335	180,89
04/03/2024	753.035	-0,84%	178,77	177,71	180,905	179,72
01/03/2024	370.729	1,88%	178,77	178,235	181,23	181,24
29/02/2024	393.472	0,24%	178,055	176,34	178,46	177,89
28/02/2024	265.654	0,21%	176,17	176,43	178,245	177,47
27/02/2024	365.292	0,90%	176,31	175,31	177,71	177,10
26/02/2024	425.811	1,65%	173,04	172,59	176,76	175,52
23/02/2024	414.345	2,24%	168,98	168,95	173,33	172,67
22/02/2024	510.629	1,68%	166,41	165,75	169,1855	168,88
21/02/2024	504.359	-0,22%	166,41	165,395	168,185	166,09
20/02/2024	518.214	-1,60%	169,00	165,32	168,52	166,45
19/02/2024	336.574	-0,61%	169,00	168,39	170,665	169,15
16/02/2024	336.574	-0,61%	169,00	168,39	170,665	169,15
15/02/2024	471.310	1,95%	166,88	167,91	170,5347	170,18
14/02/2024	428.953	0,84%	166,88	164,32	168,30	166,93
13/02/2024	369.369	-0,54%	160,60	160,421	166,65	165,54
12/02/2024	449.807	2,63%	159,76	164,00	167,05	166,43
09/02/2024	403.287	1,38%	159,76	160,19	163,37	162,17
08/02/2024	390.090	0,87%	159,76	156,65	160,10	159,97
07/02/2024	406.443	1,05%	157,55	156,21	158,59	158,59
06/02/2024	396.497	0,31%	156,38	155,78	158,51	156,94
05/02/2024	386.134	0,31%	153,49	152,4437	156,79	156,45
02/02/2024	391.889	2,22%	151,22	151,22	157,18	155,96
01/02/2024	465.545	2,36%	153,45	149,81	152,855	152,58
31/01/2024	336.689	-2,62%	153,45	148,96	153,45	149,07
30/01/2024	298.194	0,72%	151,66	151,46	153,835	153,08
29/01/2024	448.436	-0,68%	153,495	150,04	154,36	151,99
26/01/2024	360.043	-0,08%	153,38	152,43	155,145	153,03
25/01/2024	416.073	1,57%	151,97	151,516	153,51	153,15
24/01/2024	399.736	0,36%	150,84	148,93	151,24	150,79
23/01/2024	645.039	-1,33%	153,45	148,94	153,9547	150,25
22/01/2024	994.232	3,95%	147,34	146,9347	153,05	152,27
19/01/2024	541.165	1,79%	144,11	142,89	147,145	146,49
18/01/2024	334.664	1,45%	141,20	141,06	143,99	143,91
17/01/2024	327.834	-0,63%	141,20	139,75	142,265	141,86
16/01/2024	703.095	1,36%	139,64	139,48	144,31	142,76
15/01/2024	437.506	0,71%	140,45	140,18	142,21	140,84
12/01/2024	437.506	0,71%	140,45	140,18	142,21	140,84
11/01/2024	588.335	-0,35%	140,02	137,74	140,815	139,85
10/01/2024	334.746	-0,49%	141,99	140,35	141,89	140,34
09/01/2024	577.266	0,84%	140,54	138,375	142,09	141,03
08/01/2024	469.762	-1,39%	140,54	138,035	140,49	137,00
05/01/2024	367.684	0,30%	138,29	138,545	141,91	138,93
04/01/2024	582.182	-0,24%	145,87	137,08	139,84	138,52
03/01/2024	670.427	-4,90%	145,87	138,77	144,48	138,85
02/01/2024	463.634	-0,65%	145,87	144,87	148,03	146,00
29/12/2023	454.285	-0,31%	147,24	146,59	148,70	146,95