Doby Laboratories Inc (DLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
12/03/2026	265 503	-1,47%	63,81	62,80	64,8499	62,91
11/03/2026	266 219	-0,20%	64,4797	63,33	64,805	63,85
10/03/2026	196 198	-1,92%	65,21	63,88	65,23	63,98
09/03/2026	223 555	-0,09%	64,80	63,82	65,395	65,23
06/03/2026	178 551	-0,37%	65,01	64,15	65,42	65,29
05/03/2026	245 261	1,14%	64,80	64,80	65,92	65,52
04/03/2026	196 797	0,06%	65,014	64,01	65,28	64,78
03/03/2026	244 629	-0,58%	64,00	63,6401	65,41	64,74
02/03/2026	334 044	-2,18%	65,24	64,55	66,46	65,12
27/02/2026	300 966	1,73%	66,74	64,48	66,74	66,57
26/02/2026	432 356	1,81%	64,28	64,28	66,49	65,44
25/02/2026	454 092	0,44%	64,2925	63,23	64,745	64,28
24/02/2026	449 614	0,35%	63,78	63,57	65,4999	64,00
23/02/2026	468 037	-0,31%	63,48	62,755	64,0688	63,78
20/02/2026	298 366	-0,42%	64,25	63,76	65,645	63,98
19/02/2026	284 503	-0,88%	64,86	63,78	64,86	64,25
18/02/2026	494 455	1,84%	63,40	63,40	65,12	64,82
17/02/2026	373 649	-3,59%	66,02	63,62	66,7388	63,65
13/02/2026	384 040	-0,83%	67,03	65,915	67,755	66,02
12/02/2026	603 078	-3,65%	67,8902	65,655	69,945	66,57
11/02/2026	738 965	1,29%	68,37	67,6345	69,3799	69,09
10/02/2026	455 863	2,98%	66,60	66,42	68,44	68,19
09/02/2026	373 783	2,67%	64,7287	64,09	66,69	66,22
06/02/2026	265 252	1,38%	63,97	63,96	64,92	64,85
05/02/2026	333 377	-0,79%	65,8082	63,78	65,8082	63,97
04/02/2026	494 311	5,60%	61,035	60,915	64,69	64,48
03/02/2026	381 421	-5,33%	63,27	60,78	64,19	61,06
02/02/2026	442 427	0,48%	64,18	63,24	65,10	64,50
30/01/2026	1 080 679	1,84%	60,655	60,655	65,15	64,19
29/01/2026	836 048	3,01%	61,56	60,21	63,03	63,03
28/01/2026	317 341	-0,28%	62,58	61,04	62,58	61,19
27/01/2026	318 444	-1,22%	61,2192	60,56	61,87	61,36
26/01/2026	316 730	0,11%	62,05	61,9253	62,515	62,12
23/01/2026	313 394	-1,02%	62,90	61,64	62,90	62,05
22/01/2026	790 770	0,87%	62,16	62,16	63,32	62,69
21/01/2026	466 013	0,83%	61,57	61,57	63,10	62,15
20/01/2026	356 207	-1,34%	62,07	61,325	62,3643	61,64
16/01/2026	285 468	-1,39%	63,35	62,40	63,35	62,48
15/01/2026	366 050	-0,28%	64,17	63,25	64,17	63,36
14/01/2026	190 691	-0,42%	64,9192	63,1134	64,9192	63,54
13/01/2026	217 605	-0,95%	64,82	63,15	64,82	63,81
12/01/2026	216 186	0,11%	65,12	63,675	65,12	64,42
09/01/2026	250 277	1,15%	63,46	63,05	64,4302	64,35
08/01/2026	421 031	-1,29%	64,46	63,13	64,46	63,62
07/01/2026	329 672	-0,33%	65,20	63,82	65,20	64,45
06/01/2026	347 882	1,28%	66,26	63,60	66,26	64,66
05/01/2026	336 635	0,49%	63,54	63,54	64,7799	63,84
02/01/2026	340 386	-1,07%	64,90	63,25	64,90	63,53
31/12/2025	157 120	-1,80%	65,27	64,1931	65,29	64,22
30/12/2025	275 889	0,38%	65,02	64,22	65,50	64,22
29/12/2025	189 407	-0,85%	65,72	65,07	66,00	65,15
26/12/2025	166 593	-0,71%	65,925	65,41	66,51	65,71
24/12/2025	168 640	0,29%	65,83	65,55	66,335	66,18
23/12/2025	221 465	-0,38%	66,00	65,64	66,255	65,99
22/12/2025	231 503	-0,02%	67,0417	66,14	67,0417	66,24
19/12/2025	485 802	-0,76%	66,76	66,09	66,925	66,25
18/12/2025	359 686	-0,57%	67,64	66,465	67,64	66,76
17/12/2025	247 117	0,51%	66,80	66,44	67,60	67,14
16/12/2025	405 219	0,27%	67,85	65,96	68,29	66,80
15/12/2025	235 482	-1,36%	66,73	66,48	68,00	66,62
12/12/2025	160 588	-0,15%	67,64	67,415	68,425	67,54
11/12/2025	191 578	-0,95%	69,08	67,59	69,08	67,64
10/12/2025	233 210	1,19%	67,29	67,245	68,53	68,29
09/12/2025	243 597	0,69%	67,03	66,38	68,085	67,49
08/12/2025	253 278	0,05%	67,01	66,35	67,29	67,03
05/12/2025	320 605	1,41%	64,08	64,08	67,36	67,00
04/12/2025	281 338	-0,33%	66,46	65,91	66,85	66,07
03/12/2025	239 237	-0,03%	66,31	66,22	67,36	66,29
02/12/2025	256 551	-0,70%	67,14	66,09	67,38	66,31
01/12/2025	271 271	-0,54%	71,7967	66,78	71,7967	66,78
28/11/2025	134 511	0,67%	66,80	66,80	68,12	67,45
26/11/2025	269 572	-0,56%	67,38	66,97	67,75	67,00
25/11/2025	227 014	0,91%	66,20	66,20	67,99	67,38
24/11/2025	334 766	-1,05%	67,52	66,495	67,52	66,77
21/11/2025	339 702	3,11%	64,34	64,34	67,6443	67,48
20/11/2025	438 754	0,79%	65,50	65,2101	66,3599	65,51
19/11/2025	764 640	0,03%	64,363	63,3862	68,02	65,00
18/11/2025	423 780	0,81%	64,55	64,0219	65,145	64,96
17/11/2025	387 228	-1,65%	65,75	64,20	65,75	64,55
14/11/2025	186 228	-0,38%	65,81	64,995	65,81	65,56
13/11/2025	212 637	-1,56%	66,00	65,705	67,17	65,81
12/11/2025	295 571	1,64%	65,77	65,77	66,95	66,85
11/11/2025	143 184	0,44%	65,61	65,4484	66,055	65,77
10/11/2025	258 037	0,57%	66,72	64,885	66,72	65,48
07/11/2025	202 524	0,19%	66,06	64,38	66,06	65,11
06/11/2025	180 624	-0,70%	64,94	64,73	65,94	65,01
05/11/2025	247 268	0,67%	66,28	64,70	66,28	65,42
04/11/2025	227 899	-2,17%	66,37	64,705	66,37	64,99
03/11/2025	303 807	0,08%	66,32	65,165	66,41	66,37
31/10/2025	288 104	0,86%	65,58	65,24	66,585	66,32
30/10/2025	525 289	1,06%	64,75	64,75	66,02	65,66
29/10/2025	319 511	-2,40%	66,55	64,56	66,63	64,95
28/10/2025	185 273	-1,55%	67,60	66,52	67,86	66,55
27/10/2025	218 966	0,36%	68,49	67,21	68,49	67,60
24/10/2025	272 284	-0,34%	68,14	67,21	68,29	67,36
23/10/2025	265 264	0,58%	67,20	67,085	67,8299	67,59
22/10/2025	283 738	-3,42%	69,58	67,10	69,6879	67,20
21/10/2025	171 170	1,15%	68,79	68,73	69,76	69,58
20/10/2025	152 046	0,06%	69,13	68,735	69,385	68,79
17/10/2025	168 853	0,84%	67,914	67,66	68,82	68,75