Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
29/10/2024	745.181	%	152,20	150,13	153,05	150,74
28/10/2024	640.617	%	149,67	148,50	153,54	152,88
25/10/2024	1.047.663	%	150,75	148,79	157,06	148,90
24/10/2024	595.401	%	145,20	143,07	145,75	143,12
23/10/2024	933.824	%	145,43	142,37	146,57	145,16
22/10/2024	697.111	%	148,38	144,53	146,68	145,45
21/10/2024	1.039.114	%	148,38	145,34	149,45	146,47
18/10/2024	598.555	%	149,40	144,62	150,00	148,68
17/10/2024	869.936	%	149,40	148,76	152,90	150,46
16/10/2024	469.751	%	149,40	147,4335	149,702	147,53
15/10/2024	441.975	%	146,39	146,99	149,97	147,14
14/10/2024	382.415	%	146,39	144,75	147,63	147,31
11/10/2024	446.039	%	143,05	143,57	146,37	145,81
10/10/2024	452.204	%	142,49	141,5201	143,90	141,74
09/10/2024	644.068	%	142,31	141,575	143,84	143,15
08/10/2024	477.747	%	144,215	142,03	144,36	142,09
07/10/2024	454.732	%	143,98	142,935	145,25	144,06
04/10/2024	520.536	%	136,39	139,94	145,00	144,89
03/10/2024	231.778	%	136,39	134,09	136,73	136,37
02/10/2024	283.074	%	140,44	135,00	138,20	137,32
01/10/2024	397.656	%	140,44	135,64	140,235	136,40
30/09/2024	203.536	%	139,30	138,405	140,645	140,29
27/09/2024	280.433	%	138,825	138,2057	140,84	139,25
26/09/2024	319.064	%	136,565	135,54	138,89	138,33
25/09/2024	322.680	%	136,95	135,00	137,09	135,92
24/09/2024	843.116	%	140,25	132,73	140,125	136,47
23/09/2024	684.165	%	143,73	139,96	144,464	140,20
20/09/2024	593.065	%	138,95	141,07	143,595	142,49
19/09/2024	975.858	%	138,95	138,395	144,00	143,92
18/09/2024	592.749	%	138,125	135,71	139,83	136,11
17/09/2024	597.099	%	134,30	134,365	138,76	137,58
16/09/2024	560.197	%	132,32	131,33	134,32	133,91
13/09/2024	429.700	%	129,90	129,89	132,22	131,33
12/09/2024	358.043	%	129,32	126,19	129,56	129,26
11/09/2024	619.764	%	128,42	124,47	128,92	128,68
10/09/2024	1.517.936	%	131,88	123,735	132,555	130,34
09/09/2024	543.650	%	129,94	129,6872	134,84	133,33
06/09/2024	442.603	%	132,57	128,4083	135,05	128,68
05/09/2024	749.767	%	138,97	131,57	136,67	132,34
04/09/2024	497.102	%	138,97	134,76	139,555	135,08
03/09/2024	451.422	%	137,905	136,86	139,66	138,13
30/08/2024	279.546	%	138,00	136,42	139,10	138,71
29/08/2024	430.721	%	137,05	134,63	137,735	137,58
28/08/2024	595.132	%	132,97	132,68	135,986	135,90
27/08/2024	229.624	%	132,58	131,8975	133,72	133,33
26/08/2024	418.610	%	132,58	131,84	134,33	132,74
23/08/2024	798.956	%	132,58	131,38	134,57	132,93
22/08/2024	444.391	%	136,08	130,99	133,045	131,24
21/08/2024	1.031.314	%	136,41	132,90	136,31	133,36
20/08/2024	559.799	%	136,41	134,72	136,70	135,26
19/08/2024	307.512	%	134,22	133,80	136,905	136,63
16/08/2024	538.039	%	130,87	130,50	133,90	133,80
15/08/2024	450.556	%	127,20	129,19	131,70	130,69
14/08/2024	232.177	%	127,20	125,92	128,58	127,75
13/08/2024	246.401	%	124,59	124,12	127,07	126,62
12/08/2024	530.340	%	125,85	123,24	126,37	123,71
09/08/2024	296.097	%	125,38	124,05	126,43	126,39
08/08/2024	469.668	%	124,28	124,385	126,73	125,10
07/08/2024	245.486	%	122,98	123,27	128,92	123,41
06/08/2024	782.559	%	122,98	122,73	126,42	125,27
05/08/2024	503.291	%	125,81	122,37	125,46	123,55
02/08/2024	833.229	%	144,19	127,58	134,79	129,09
01/08/2024	523.186	%	144,19	135,12	144,875	136,17
31/07/2024	390.099	%	143,80	143,72	145,58	143,99
30/07/2024	556.215	%	143,80	143,66	145,23	144,72
29/07/2024	456.991	%	142,80	141,12	142,94	142,56
26/07/2024	330.981	%	140,66	142,19	143,615	142,29
25/07/2024	621.912	%	140,66	140,52	143,76	141,62
24/07/2024	693.042	%	137,66	137,44	141,58	140,26
23/07/2024	838.593	%	139,99	138,5715	141,77	139,60
22/07/2024	690.394	%	141,08	138,64	141,37	139,82
19/07/2024	688.643	%	143,24	139,58	143,455	141,77
18/07/2024	1.483.002	%	141,99	141,22	147,61	142,89
17/07/2024	941.980	%	141,99	140,33	143,385	141,25