Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/09/2023	936.960	0,35%	84,74	84,56	87,59	86,63
28/09/2023	1.045.013	1,26%	87,255	84,43	87,41	86,33
27/09/2023	930.324	-1,84%	86,65	84,43	88,20	85,26
26/09/2023	724.000	-0,81%	86,75	86,51	88,09	86,86
25/09/2023	644.968	0,44%	86,87	86,31	87,65	87,57
22/09/2023	567.561	-0,41%	88,33	87,04	88,69	87,19
21/09/2023	615.046	-1,25%	89,66	87,53	90,03	87,55
20/09/2023	507.958	-0,17%	88,49	88,09	90,03	88,66
19/09/2023	686.995	0,38%	89,13	87,50	89,26	88,81
18/09/2023	726.810	-1,42%	90,54	87,71	90,54	88,47
15/09/2023	1.265.813	-0,38%	89,55	89,40	91,22	89,74
14/09/2023	914.715	1,59%	89,36	88,02	90,75	90,08
13/09/2023	743.169	-0,53%	89,12	87,45	90,02	88,67
12/09/2023	1.411.890	-0,55%	90,28	87,45	90,805	89,14
11/09/2023	507.812	0,07%	90,00	89,50	90,805	89,63
08/09/2023	568.641	0,20%	90,86	88,93	91,46	89,57
07/09/2023	911.447	-2,32%	91,27	89,12	92,09	89,39
06/09/2023	1.003.276	-0,33%	91,81	90,441	92,41	91,51
05/09/2023	1.067.701	-0,27%	92,25	91,055	92,41	91,81
01/09/2023	707.345	2,21%	89,95	89,56	92,165	92,06
31/08/2023	599.088	0,39%	90,72	89,56	90,90	90,07
30/08/2023	1.332.884	-0,70%	89,36	89,22	90,80	89,72
29/08/2023	892.777	0,92%	90,00	89,19	90,40	90,35
28/08/2023	1.212.545	0,89%	89,7416	89,19	90,41	89,53
25/08/2023	1.036.081	-0,45%	89,50	88,00	90,95	88,74
24/08/2023	1.707.384	0,62%	88,54	87,90	90,95	89,14
23/08/2023	1.541.772	0,32%	91,92	87,90	92,135	88,59
22/08/2023	1.903.084	-3,28%	93,34	88,31	93,70	88,31
21/08/2023	1.082.202	-1,40%	93,41	90,86	93,99	92,03
18/08/2023	1.350.478	1,04%	93,22	91,67	94,345	93,34
17/08/2023	4.315.802	2,35%	92,285	89,205	93,745	92,38
16/08/2023	4.014.550	-2,65%	93,17	89,205	95,30	90,26
15/08/2023	4.685.214	-9,44%	104,08	91,625	103,18	92,96
14/08/2023	724.721	-0,88%	103,56	102,16	104,08	102,65
11/08/2023	598.710	-0,04%	103,50	103,11	105,41	103,56
10/08/2023	1.038.002	-0,73%	104,06	103,545	105,75	103,60
09/08/2023	1.077.498	-0,27%	104,64	100,565	105,75	104,36
08/08/2023	896.604	1,65%	102,43	100,565	104,80	104,64
07/08/2023	379.698	0,57%	103,25	102,27	103,335	102,94
04/08/2023	715.870	-0,18%	102,49	101,83	103,645	102,36
03/08/2023	524.361	-0,54%	103,25	101,83	103,575	102,59
02/08/2023	496.434	-1,59%	105,145	102,15	105,05	103,15
01/08/2023	606.306	-0,69%	104,88	103,85	106,59	104,82
31/07/2023	871.372	0,84%	105,12	104,70	106,59	105,55
28/07/2023	530.735	0,47%	107,16	103,90	107,185	104,67
27/07/2023	829.649	-2,17%	108,26	103,90	108,90	104,18
26/07/2023	1.004.572	-1,36%	108,91	105,97	109,10	106,49
25/07/2023	1.255.143	-0,81%	105,01	104,93	109,17	107,96
24/07/2023	1.731.590	3,55%	105,50	104,41	109,17	108,84
21/07/2023	2.475.482	2,59%	103,37	101,025	106,77	105,11
20/07/2023	5.711.312	-15,93%	121,63	101,025	122,48	102,45
19/07/2023	792.881	0,12%	120,68	120,00	122,48	121,85
18/07/2023	553.416	1,11%	120,37	117,98	122,01	121,70
17/07/2023	601.993	1,53%	119,90	117,98	121,02	120,37
14/07/2023	469.135	-0,94%	119,55	117,54	120,535	118,56
13/07/2023	625.869	0,47%	119,75	118,63	121,03	119,68
12/07/2023	1.230.598	-0,31%	120,71	118,63	121,20	119,12
11/07/2023	592.862	0,84%	117,11	117,26	120,425	119,49
10/07/2023	502.912	1,33%	116,40	116,40	118,61	118,49
07/07/2023	596.591	1,12%	114,81	113,585	118,12	116,94
06/07/2023	541.031	-0,57%	116,86	113,585	117,68	115,64
05/07/2023	574.903	-1,52%	117,20	116,21	117,75	116,30
04/07/2023	419.724	1,84%	116,84	116,73	119,00	118,09
03/07/2023	419.724	1,84%	116,85	116,73	119,00	118,10
30/06/2023	795.239	-0,89%	117,72	116,66	118,82	116,85
29/06/2023	495.120	0,42%	117,84	116,2301	118,53	117,90
28/06/2023	528.961	0,08%	115,25	114,68	117,445	117,41
27/06/2023	490.487	1,62%	115,71	114,68	117,35	117,32
26/06/2023	413.336	0,03%	115,42	115,32	117,02	115,45
23/06/2023	548.015	-0,05%	115,90	113,66	116,04	115,42
22/06/2023	606.517	-0,71%	115,54	114,31	116,74	115,48
21/06/2023	655.118	0,67%	114,75	114,03	116,74	116,30
20/06/2023	597.095	0,18%	114,70	114,03	115,77	115,53
16/06/2023	1.560.548	-1,65%	117,26	114,16	117,395	115,32
15/06/2023	781.714	0,10%	117,86	114,16	118,75	117,26
14/06/2023	1.384.572	-0,49%	114,79	114,965	118,75	117,14
13/06/2023	853.810	2,53%	114,22	113,85	117,84	117,72
12/06/2023	1.000.180	0,60%	115,00	113,85	115,48	114,82
09/06/2023	1.274.523	0,48%	112,71	112,41	114,45	114,14
08/06/2023	1.030.650	0,43%	112,91	112,41	114,60	113,59
07/06/2023	1.071.493	0,69%	109,18	109,0786	113,80	113,10
06/06/2023	509.815	3,02%	109,44	107,82	112,34	112,33
05/06/2023	655.925	-0,05%	108,50	107,82	109,62	109,04
02/06/2023	915.179	3,57%	103,03	102,72	109,81	109,09
01/06/2023	718.027	2,52%	102,78	101,295	105,78	105,33
30/05/2023	582.314	0,94%	102,40	102,29	103,85	102,74
26/05/2023	824.485	2,48%	99,385	99,06	102,45	102,36
25/05/2023	674.024	0,46%	100,42	99,06	101,95	99,88
24/05/2023	568.411	-1,76%	100,89	99,05	102,83	99,42
23/05/2023	1.207.550	0,83%	100,86	100,32	102,83	101,20
22/05/2023	599.137	0,32%	101,50	100,32	101,50	101,06
19/05/2023	460.309	0,13%	98,46	98,155	101,50	100,74
18/05/2023	444.488	2,05%	97,535	96,185	100,915	100,61
17/05/2023	963.823	2,37%	97,285	95,34	98,98	98,59
16/05/2023	1.874.986	-0,75%	95,75	95,34	98,685	96,31
15/05/2023	1.396.513	1,90%	95,96	94,93	97,57	97,04
12/05/2023	913.297	-0,63%	94,335	93,975	96,80	95,23
11/05/2023	641.014	0,50%	97,97	93,975	98,035	95,83
10/05/2023	367.174	-1,39%	95,88	94,49	98,035	95,35
09/05/2023	269.681	-0,16%	96,95	95,595	97,2845	96,69