Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/03/2025	681 973	0,22%	160,00	161,73	165,34	164,83
20/03/2025	607 878	1,39%	160,00	159,34	165,11	164,47
19/03/2025	1 272 017	2,13%	158,00	155,82	164,355	162,21
18/03/2025	2 124 515	3,86%	153,42	153,0101	159,22	158,83
17/03/2025	5 071 509	-6,88%	162,06	143,70	165,34	152,99
14/03/2025	691 051	3,16%	161,83	161,45	164,86	164,26
13/03/2025	825 042	-2,71%	164,59	157,37	164,74	159,23
12/03/2025	1 417 207	3,73%	162,39	161,61	166,23	163,66
11/03/2025	1 312 188	0,50%	157,665	155,69	160,3564	157,77
10/03/2025	1 649 469	-6,39%	162,13	153,91	161,895	156,99
07/03/2025	3 471 047	-2,98%	170,97	163,925	170,975	167,52
06/03/2025	805 479	-4,57%	176,50	171,77	178,23	172,67
05/03/2025	613 719	1,18%	179,17	176,06	181,82	180,94
04/03/2025	1 393 931	-5,92%	186,55	175,53	186,58	178,83
03/03/2025	484 868	-2,45%	196,13	188,475	196,70	190,27
28/02/2025	429 190	2,09%	191,15	191,40	195,56	195,19
27/02/2025	627 368	0,52%	191,15	190,00	195,54	191,20
26/02/2025	1 372 391	1,33%	189,34	188,745	193,51	190,22
25/02/2025	1 077 656	-2,82%	193,17	183,955	194,05	187,73
24/02/2025	602 799	-0,62%	200,34	191,65	196,49	193,17
21/02/2025	937 144	-2,78%	200,34	193,05	199,94	194,37
20/02/2025	641 078	-1,31%	203,44	195,03	203,36	199,90
19/02/2025	1 067 437	3,55%	198,13	196,62	203,54	202,55
18/02/2025	1 546 240	0,16%	198,13	194,85	198,36	196,28
17/02/2025	0	3,08%	194,04	191,18	197,28	195,97
14/02/2025	670 786	3,08%	194,04	191,18	197,28	195,81
13/02/2025	913 882	0,74%	194,04	185,61	192,19	190,11
12/02/2025	2 262 174	-3,11%	194,04	183,85	194,59	188,72
11/02/2025	610 871	-0,32%	194,04	193,87	196,70	194,78
10/02/2025	395 756	-2,18%	199,78	194,725	199,88	195,41
07/02/2025	401 032	-1,46%	202,79	199,435	203,28	199,77
06/02/2025	957 468	0,46%	202,79	200,21	203,50	202,72
05/02/2025	443 204	1,66%	200,58	197,075	202,1293	201,80
04/02/2025	600 962	-0,08%	201,88	197,47	201,40	198,51
03/02/2025	530 811	-1,21%	201,88	193,70	199,42	198,66
31/01/2025	461 039	-0,69%	201,88	200,76	203,89	201,09
30/01/2025	603 741	0,72%	201,88	200,43	205,76	202,48
29/01/2025	396 102	0,75%	199,00	198,785	202,77	201,03
28/01/2025	765 806	-0,40%	199,00	197,93	202,08	199,53
27/01/2025	546 305	-0,88%	190,55	198,00	202,09	200,33
24/01/2025	959 210	0,57%	190,55	199,94	203,055	202,10
23/01/2025	1 241 097	1,75%	190,55	196,60	204,84	200,96
22/01/2025	1 664 132	4,09%	190,55	190,15	198,9675	197,50
21/01/2025	911 172	1,11%	188,50	187,80	190,13	189,26
20/01/2025	0	1,16%	169,71	184,04	189,27	187,18
17/01/2025	812 165	1,16%	169,71	184,04	189,27	187,07
16/01/2025	826 565	-1,33%	169,71	183,981	188,885	185,04
15/01/2025	698 482	3,70%	169,71	184,8092	188,97	187,54
14/01/2025	562 051	2,94%	169,71	177,00	181,27	180,84
13/01/2025	1 116 383	3,56%	169,71	169,45	176,13	175,68
10/01/2025	681 740	-3,54%	174,11	169,335	174,11	169,64
09/01/2025	532 726	-0,99%	176,77	175,32	177,50	175,87
08/01/2025	526 802	-0,97%	178,41	175,32	177,135	175,91
07/01/2025	645 096	-0,90%	178,41	176,31	181,17	177,60
06/01/2025	435 334	1,79%	178,41	175,1682	181,395	179,21
03/01/2025	312 414	1,07%	175,925	172,87	176,06	176,06
02/01/2025	394 137	0,56%	175,925	171,825	176,415	174,20
31/12/2024	0	0,46%	175,925	172,52	174,43	173,23
30/12/2024	431 990	-1,24%	175,925	170,675	174,21	174,1477
27/12/2024	220 346	-1,31%	175,925	173,99	177,03	174,60
26/12/2024	326 191	0,19%	174,07	174,13	177,20	176,92
24/12/2024	0	1,19%	174,07	173,621	176,70	176,58
23/12/2024	435 541	0,78%	169,02	171,29	174,66	174,51
20/12/2024	664 821	2,10%	169,02	168,7993	175,472	173,16
19/12/2024	889 957	0,60%	175,07	168,7993	174,63	169,27
18/12/2024	0	-3,23%	175,07	167,55	175,51	168,26
17/12/2024	418 890	-1,59%	175,07	173,15	175,91	173,88
16/12/2024	556 796	0,39%	175,90	174,50	176,97	176,68
13/12/2024	472 386	0,21%	177,95	175,465	177,37	176,00
12/12/2024	282 012	-1,45%	177,95	175,55	178,85	175,64
11/12/2024	531 514	1,41%	176,50	174,492	179,08	178,23
10/12/2024	311 376	-0,57%	177,31	174,90	177,49	175,75
09/12/2024	311 061	-1,33%	177,31	176,28	180,00	176,76
06/12/2024	411 723	1,08%	177,31	176,92	180,16	179,22
05/12/2024	421 822	0,48%	177,34	175,7275	178,67	177,30
04/12/2024	331 048	-1,11%	178,10	175,83	178,83	176,45
03/12/2024	417 581	-1,00%	183,67	177,22	180,565	178,43
02/12/2024	392 095	-1,27%	181,51	173,8344	184,00	180,11
29/11/2024	254 483	-0,08%	182,95	180,8512	185,20	182,43
27/11/2024	592 208	-0,03%	181,59	180,095	184,77	182,56
26/11/2024	284 854	-0,03%	180,72	180,095	184,48	182,62
25/11/2024	989 636	1,89%	179,32	179,32	184,481	182,67
22/11/2024	582 859	2,50%	174,91	172,52	179,58	179,29
21/11/2024	702 680	1,65%	173,05	171,76	176,12	174,91
20/11/2024	942 801	0,16%	170,05	169,45	173,64	172,07
19/11/2024	348 117	-0,67%	175,49	169,45	176,60	172,50
18/11/2024	424 212	-1,62%	176,04	172,88	176,60	173,22
15/11/2024	607 711	1,29%	174,19	172,57	177,36	176,07
14/11/2024	568 131	-0,47%	174,65	172,57	179,36	173,83
13/11/2024	973 805	-1,76%	180,465	174,34	181,85	174,65
12/11/2024	996 512	-2,00%	179,87	176,56	183,57	177,77
11/11/2024	1 219 667	3,56%	179,00	175,00	183,57	181,39
08/11/2024	1 940 133	0,09%	180,09	173,25	180,45	175,15
07/11/2024	1 795 099	-4,14%	181,00	174,72	188,18	175,00
06/11/2024	4 829 000	20,22%	149,00	149,00	188,18	182,55
05/11/2024	835 574	%	151,22	149,05	153,45	151,85
04/11/2024	557 974	%	151,22	147,65	151,37	149,14
01/11/2024	1 080 349	%	151,22	147,84	151,46	151,30
31/10/2024	1 913 350	%	151,22	148,31	155,1887	148,43
30/10/2024	580 525	%	151,22	151,04	156,48	154,50