Domino´s Pizza Inc (DPZ)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,05%	514,08	512,3379	519,99	513,03
17/05/2024	179.267	-0,05%	514,08	512,3379	519,99	513,03
16/05/2024	179.502	-0,85%	514,95	512,75	521,6899	513,30
15/05/2024	197.226	1,45%	513,14	511,68	521,67	518,13
14/05/2024	172.361	0,09%	520,13	503,03	514,10	510,71
13/05/2024	178.312	-1,62%	520,13	510,11	522,7399	510,24
10/05/2024	107.880	0,27%	519,65	515,60	522,135	518,65
09/05/2024	125.387	0,11%	516,24	514,86	520,5599	517,26
08/05/2024	161.674	-0,11%	520,59	517,19	522,09	516,67
07/05/2024	221.176	-0,99%	520,59	517,19	522,76	517,23
06/05/2024	206.230	1,57%	517,05	515,17	525,615	522,38
03/05/2024	302.023	0,32%	517,89	509,08	518,9899	514,33
02/05/2024	219.727	-0,72%	516,81	511,90	520,015	512,70
01/05/2024	333.571	-2,43%	525,07	515,00	525,59	516,42
30/04/2024	662.493	0,41%	525,95	522,9116	542,7499	529,27
29/04/2024	940.472	5,62%	494,00	508,29	539,97	527,13
26/04/2024	529.759	0,87%	494,00	491,28	502,61	499,07
25/04/2024	312.139	1,45%	486,715	484,665	498,44	494,77
24/04/2024	309.533	1,36%	479,81	478,04	488,84	487,71
23/04/2024	369.311	2,10%	475,04	471,605	483,51	481,16
22/04/2024	258.730	-0,48%	477,77	469,17	477,07	471,28
19/04/2024	239.735	-1,68%	482,76	469,99	482,06	473,55
18/04/2024	176.693	-0,08%	482,76	478,57	487,4429	481,66
17/04/2024	156.242	-0,95%	490,05	479,72	489,5799	482,05
16/04/2024	165.223	-0,28%	488,12	484,17	489,5799	486,65
15/04/2024	186.552	-1,47%	499,41	488,001	500,18	488,02
12/04/2024	205.164	-1,83%	503,66	494,915	502,595	495,31
11/04/2024	219.444	-0,46%	492,98	498,51	505,92	504,52
10/04/2024	453.496	1,68%	492,98	491,09	507,925	506,83
09/04/2024	353.621	-0,70%	501,04	494,03	501,14	498,45
08/04/2024	382.934	1,78%	493,74	493,21	503,135	501,98
05/04/2024	372.106	2,14%	506,15	485,6401	494,955	493,20
04/04/2024	475.697	-4,55%	506,15	482,88	504,61	482,86
03/04/2024	542.366	1,73%	494,43	496,81	508,37	505,86
02/04/2024	301.212	0,68%	494,43	487,985	498,21	497,26
01/04/2024	368.957	-0,60%	496,08	492,13	498,00	493,92
28/03/2024	347.764	0,97%	494,00	489,92	497,14	496,88
27/03/2024	526.915	1,89%	486,17	485,45	493,15	492,13
26/03/2024	529.709	3,85%	468,965	468,605	483,49	483,00
25/03/2024	281.156	1,46%	459,025	458,01	467,00	465,11
22/03/2024	219.474	0,56%	456,85	454,39	459,38	458,42
21/03/2024	199.866	0,92%	450,67	448,21	456,64	455,87
20/03/2024	177.288	1,53%	446,87	445,11	451,82	451,72
19/03/2024	185.862	0,48%	442,85	440,25	445,13	444,90
18/03/2024	185.301	0,36%	443,74	440,37	446,03	442,79
15/03/2024	160.101	-0,55%	450,45	440,11	445,7126	441,22
14/03/2024	186.208	-1,62%	450,45	443,05	450,935	443,66
13/03/2024	270.551	-0,02%	444,51	449,155	454,065	452,48
12/03/2024	235.947	1,96%	444,51	444,67	452,67	452,58
11/03/2024	197.274	-0,25%	443,93	439,51	443,49	443,90
08/03/2024	280.988	-0,53%	448,48	442,85	450,45	445,01
07/03/2024	311.649	0,03%	448,89	446,845	452,615	447,37
06/03/2024	262.193	-0,52%	450,31	443,825	451,94	447,24
05/03/2024	175.125	-0,09%	450,65	446,385	450,58	449,59
04/03/2024	175.662	0,62%	447,49	446,5301	452,275	449,99
01/03/2024	218.437	-0,25%	448,40	444,75	449,48	447,23
29/02/2024	300.315	0,44%	447,08	443,645	450,28	448,35
28/02/2024	263.860	0,02%	460,62	444,25	451,9699	446,37
27/02/2024	538.546	-2,30%	460,62	444,04	460,2755	448,43
26/02/2024	1.146.957	5,85%	421,915	456,83	476,18	459,00
23/02/2024	533.024	1,32%	421,915	427,95	434,035	433,65
22/02/2024	312.456	1,72%	421,915	419,38	429,31	428,01
21/02/2024	291.924	0,87%	417,10	416,3525	421,68	420,76
20/02/2024	226.081	-1,11%	420,95	416,46	421,39	417,15
19/02/2024	106.296	0,00%	423,67	421,65	427,51	421,85
16/02/2024	106.296	-0,62%	423,67	421,65	427,51	421,85
15/02/2024	203.129	0,06%	424,95	422,24	428,5099	424,72
14/02/2024	267.351	0,71%	423,16	417,695	423,73	424,48
13/02/2024	216.925	-1,36%	424,875	418,64	425,59	421,50
12/02/2024	190.484	0,52%	424,875	424,825	428,97	427,29
09/02/2024	216.797	-0,35%	425,635	424,45	427,55	425,09
08/02/2024	286.039	1,10%	423,15	423,01	431,47	426,58
07/02/2024	292.317	0,09%	421,625	421,14	427,90	421,95
06/02/2024	316.053	0,84%	417,21	413,56	424,98	421,58
05/02/2024	289.628	-0,95%	420,60	414,29	421,13	418,05
02/02/2024	323.907	-2,65%	430,62	422,485	430,635	422,06
01/02/2024	221.215	1,72%	427,08	426,73	433,76	433,53
31/01/2024	207.125	-1,96%	435,88	424,47	435,6725	426,22
30/01/2024	284.915	0,30%	433,24	433,41	439,16	434,74
29/01/2024	339.597	3,42%	419,97	419,0743	433,6399	433,44
26/01/2024	166.811	0,25%	418,54	416,545	440,0345	419,12
25/01/2024	212.267	-0,88%	420,01	412,84	421,02	418,08
24/01/2024	213.091	-0,93%	429,76	420,24	430,76	421,77
23/01/2024	200.788	-0,54%	429,76	423,615	430,76	425,71
22/01/2024	233.517	0,29%	425,23	425,32	430,325	428,01
19/01/2024	274.449	0,20%	425,23	421,96	428,41	426,77
18/01/2024	324.442	0,84%	425,23	421,58	432,28	425,93
17/01/2024	269.615	-0,83%	412,95	420,75	427,7899	422,40
16/01/2024	341.394	3,56%	412,95	412,705	425,55	425,94
15/01/2024	178.226	-0,12%	412,63	406,96	412,9205	411,30
12/01/2024	178.226	-0,12%	412,63	406,96	412,9205	411,30
11/01/2024	153.047	-0,56%	414,78	408,22	414,78	411,80
10/01/2024	232.675	0,97%	401,31	407,01	414,06	414,13
09/01/2024	260.223	1,85%	401,31	400,855	412,10	410,14
08/01/2024	370.509	-0,93%	402,18	395,08	404,3994	396,32
05/01/2024	286.273	-0,31%	402,065	399,63	404,55	400,03
04/01/2024	244.734	0,20%	402,065	399,42	404,83	401,27
03/01/2024	305.344	-3,07%	409,13	400,38	413,47	400,46
02/01/2024	294.546	0,22%	409,13	408,26	414,775	413,14
29/12/2023	164.908	0,25%	414,29	409,55	414,03	412,23