Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/05/2025	5.538.104	-0,20%	197,09	196,43	203,02	200,09
15/05/2025	1.084.706	0,19%	204,24	196,43	204,9638	200,48
14/05/2025	1.023.467	-1,94%	203,43	199,40	207,41	200,11
13/05/2025	1.345.870	0,94%	199,79	198,035	207,41	204,07
12/05/2025	1.178.356	6,52%	198,99	197,32	205,57	202,47
09/05/2025	705.202	-1,02%	191,77	189,02	195,14	190,07
08/05/2025	1.119.111	1,52%	189,265	186,83	195,11	192,03
07/05/2025	1.581.142	0,55%	187,93	186,56	191,64	189,16
06/05/2025	588.815	-1,11%	187,83	186,69	191,92	188,12
05/05/2025	872.944	-0,04%	186,92	186,92	191,92	190,24
02/05/2025	972.896	1,35%	181,94	181,07	191,83	190,31
01/05/2025	627.220	-0,07%	181,65	177,05	184,36	182,55
30/04/2025	1.265.178	-1,54%	184,945	177,05	186,16	182,67
29/04/2025	634.891	-0,07%	186,16	182,33	187,875	185,37
28/04/2025	1.017.602	0,35%	186,665	184,00	187,875	185,50
25/04/2025	699.168	-1,39%	177,64	176,50	188,915	184,86
24/04/2025	1.793.800	4,91%	179,46	176,50	188,47	187,46
23/04/2025	1.884.700	3,69%	169,005	168,61	186,64	178,69
22/04/2025	1.996.973	4,25%	170,26	161,63	173,48	172,33
21/04/2025	2.573.423	3,56%	172,00	161,63	172,43	165,31
17/04/2025	365.023	2,12%	158,575	154,26	164,00	159,63
16/04/2025	343.559	-2,39%	160,98	154,26	163,10	156,31
15/04/2025	447.148	0,67%	160,98	159,86	163,10	160,14
14/04/2025	423.533	1,29%	155,54	156,00	163,08	159,07
11/04/2025	639.153	-1,00%	155,54	152,3775	157,70	157,04
10/04/2025	744.708	-7,16%	164,72	153,1247	164,9496	158,62
09/04/2025	1.166.605	15,17%	157,69	143,62	172,96	170,85
08/04/2025	1.021.159	-1,98%	157,69	145,7236	160,73	148,21
07/04/2025	1.556.028	2,61%	161,95	140,06	156,2825	150,88
04/04/2025	2.566.665	-8,82%	161,95	142,795	154,32	147,04
03/04/2025	3.420.689	-8,34%	161,95	152,30	170,98	161,26
02/04/2025	1.087.081	3,19%	168,74	167,89	177,2925	175,94
01/04/2025	1.040.644	-0,11%	168,43	167,30	171,22	170,51
31/03/2025	2.359.914	7,54%	162,365	159,55	171,81	170,70
28/03/2025	610.699	-2,33%	162,365	156,54	163,81	158,73
27/03/2025	606.814	-2,18%	164,63	161,52	165,13	162,51
26/03/2025	1.284.872	-2,08%	170,37	164,81	171,96	166,14
25/03/2025	833.792	-0,28%	170,99	168,7134	171,25	169,66
24/03/2025	632.323	3,22%	168,49	167,00	170,87	170,13
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