Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/02/2024	2.392.922	-0,54%	121,40	120,00	123,90	120,06
21/02/2024	3.855.032	-2,43%	123,62	120,306	127,34	120,71
20/02/2024	13.559.331	12,61%	123,72	121,10	127,34	123,72
16/02/2024	449.558	-0,21%	109,90	105,91	111,66	110,49
15/02/2024	698.536	1,48%	109,13	103,7071	110,76	110,72
14/02/2024	511.040	0,66%	108,46	107,11	110,00	109,11
13/02/2024	710.327	-1,91%	109,50	107,11	111,3175	108,39
12/02/2024	587.324	1,21%	109,18	108,785	111,3175	110,50
09/02/2024	515.708	0,31%	107,64	106,65	109,4372	109,18
08/02/2024	618.145	2,41%	106,30	104,08	108,92	108,84
07/02/2024	898.430	0,59%	106,38	104,08	107,055	106,28
06/02/2024	1.144.782	-0,91%	105,81	104,72	107,235	105,66
05/02/2024	727.399	-0,35%	105,53	105,53	107,235	106,63
02/02/2024	614.046	0,41%	106,11	104,54	107,91	107,00
01/02/2024	753.232	0,99%	106,63	104,54	108,09	106,56
31/01/2024	1.227.654	-2,51%	105,95	105,41	108,66	105,52
30/01/2024	1.038.617	2,05%	106,94	103,61	108,66	108,24
29/01/2024	691.813	-0,80%	106,92	105,155	106,97	106,07
26/01/2024	1.325.179	3,07%	101,88	101,735	107,07	106,92
25/01/2024	1.298.532	2,49%	100,78	99,79	104,61	103,74
24/01/2024	1.075.966	0,78%	99,69	99,065	101,555	101,22
23/01/2024	930.845	0,79%	97,59	97,695	102,06	100,44
22/01/2024	1.898.000	2,38%	98,05	97,55	102,06	99,65
19/01/2024	2.667.100	0,34%	101,04	96,455	103,395	97,33
18/01/2024	6.587.553	-10,80%	101,09	96,455	109,56	97,00
17/01/2024	1.754.576	-0,84%	108,63	107,78	111,29	108,74
16/01/2024	1.092.930	0,12%	111,17	107,73	112,3585	109,66
12/01/2024	1.283.317	-1,53%	110,52	108,23	111,73	109,53
11/01/2024	814.214	0,18%	110,91	109,065	112,12	111,23
10/01/2024	794.986	-0,35%	111,42	110,30	112,12	111,03
09/01/2024	500.593	-1,26%	111,71	110,98	112,87	111,42
08/01/2024	502.959	-1,01%	112,57	110,72	112,87	112,84
05/01/2024	813.651	1,38%	111,10	108,00	112,99	111,85
04/01/2024	594.316	-0,37%	112,92	109,10	113,165	110,33
03/01/2024	576.605	-1,42%	111,70	109,96	113,165	110,74
02/01/2024	644.445	-0,05%	111,11	111,0501	112,68	112,34
29/12/2023	352.373	-0,15%	111,98	111,74	113,42	112,40
28/12/2023	308.216	0,29%	111,51	110,04	112,66	112,57
27/12/2023	269.974	0,53%	111,99	110,78	112,295	112,24
26/12/2023	268.139	0,60%	111,05	110,75	111,67	111,65
22/12/2023	370.990	-0,15%	108,80	108,00	112,42	110,99
21/12/2023	649.440	3,29%	110,14	107,57	111,42	111,16
20/12/2023	821.709	-1,23%	106,95	106,77	111,00	107,62
19/12/2023	539.129	1,98%	106,50	106,22	109,038	108,96
18/12/2023	761.137	0,77%	105,99	105,99	107,25	106,85
15/12/2023	891.942	-1,57%	106,32	103,43	108,99	106,03
14/12/2023	1.639.282	1,81%	102,99	101,44	108,245	107,72
13/12/2023	794.944	2,99%	102,99	101,44	105,98	105,81
12/12/2023	796.354	-0,54%	103,15	102,6362	104,50	102,74
11/12/2023	484.586	0,00%	103,02	102,6362	103,91	103,30
08/12/2023	670.401	0,95%	101,29	101,18	104,28	103,30
07/12/2023	903.823	1,62%	101,93	100,45	105,31	102,33
06/12/2023	2.203.801	1,64%	94,11	94,00	105,31	100,70
05/12/2023	3.154.310	4,58%	94,54	93,83	99,92	99,08
04/12/2023	751.374	-0,92%	95,61	93,83	95,96	94,74
01/12/2023	1.349.874	2,82%	89,89	89,60	95,955	95,62
30/11/2023	2.556.765	4,62%	87,82	87,50	93,445	93,00
29/11/2023	1.335.568	1,92%	85,56	85,38	90,16	88,89
28/11/2023	685.049	2,08%	86,09	85,21	87,52	87,22
27/11/2023	631.357	-1,53%	86,77	85,205	86,77	85,44
24/11/2023	160.762	0,23%	86,47	86,24	87,15	86,77
23/11/2023	435.672	0,61%	86,495	85,97	87,02	86,47
22/11/2023	410.586	0,62%	86,59	85,755	87,51	86,48
21/11/2023	672.552	-0,36%	86,32	85,34	87,51	85,94
20/11/2023	672.969	0,66%	86,38	86,15	87,25	86,25
17/11/2023	490.701	2,59%	85,74	84,04	86,38	86,38
16/11/2023	587.269	-1,46%	85,19	84,02	86,53	84,20
15/11/2023	1.306.783	-0,01%	85,48	84,15	86,53	85,66
14/11/2023	1.750.511	2,22%	83,245	82,68	86,42	85,67
13/11/2023	3.283.685	0,36%	83,18	82,68	84,04	83,81
10/11/2023	837.056	0,77%	84,51	82,15	84,89	83,51
09/11/2023	950.873	-1,74%	84,75	82,68	85,32	82,87
08/11/2023	867.964	-0,61%	86,41	83,76	86,53	84,34
07/11/2023	1.525.247	-1,92%	87,16	84,635	87,65	84,86
06/11/2023	656.442	-0,76%	87,18	81,14	87,59	86,52
03/11/2023	878.782	2,32%	83,94	83,57	88,1894	87,18
02/11/2023	776.954	3,16%	82,08	81,61	85,22	85,20
01/11/2023	590.997	0,62%	81,49	81,09	82,8174	82,59
31/10/2023	771.033	1,16%	81,34	80,41	82,37	82,08
30/10/2023	545.335	0,81%	80,71	80,39	81,46	81,14
27/10/2023	340.573	-0,31%	80,22	80,04	81,67	80,49
26/10/2023	538.936	0,27%	80,75	79,7472	81,67	80,82
25/10/2023	717.558	-0,58%	82,855	79,7472	83,08	80,60
24/10/2023	1.030.201	-1,58%	81,655	81,03	83,08	81,07
23/10/2023	1.165.696	0,22%	81,87	81,24	83,0741	82,37
20/10/2023	1.258.793	-2,84%	85,14	82,07	87,50	82,19
19/10/2023	3.697.909	-7,90%	92,47	83,70	92,84	84,59
18/10/2023	1.362.566	-1,26%	90,16	89,75	93,25	91,85
17/10/2023	1.118.660	2,42%	90,455	89,44	93,13	93,02
16/10/2023	673.063	1,59%	91,60	89,44	91,60	90,82
13/10/2023	1.092.535	-1,47%	91,01	89,27	92,17	89,40
12/10/2023	672.045	-0,03%	91,39	89,55	92,365	90,73
11/10/2023	1.516.849	-0,64%	90,42	89,70	92,40	90,76
10/10/2023	1.884.306	1,50%	87,86	87,50	92,385	91,34
09/10/2023	1.126.490	1,47%	87,50	87,50	90,4895	89,99
06/10/2023	1.188.161	1,77%	87,17	85,95	90,03	88,69
05/10/2023	1.318.900	-0,23%	87,44	85,95	87,7475	87,15
04/10/2023	1.754.473	0,10%	89,99	86,41	90,86	87,35
03/10/2023	2.035.386	-3,93%	91,47	87,01	92,89	87,26
02/10/2023	4.333.808	4,85%	88,86	88,86	92,89	90,83