Dycom Industries Inc (DY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,88%	148,50	147,28	149,37	148,78
17/05/2024	120.132	0,88%	148,50	147,28	149,37	148,78
16/05/2024	174.223	-1,67%	149,82	146,51	149,92	147,48
15/05/2024	168.868	0,15%	151,46	148,865	152,38	149,99
14/05/2024	119.750	0,03%	151,36	149,205	153,40	149,77
13/05/2024	105.395	-0,56%	151,62	149,80	153,40	149,73
10/05/2024	81.365	-0,31%	152,58	150,025	153,01	150,57
09/05/2024	72.973	1,91%	147,50	147,68	151,665	151,04
08/05/2024	36.183	0,60%	146,80	147,11	148,3499	148,21
07/05/2024	101.635	1,34%	148,22	146,35	148,75	147,32
06/05/2024	165.875	0,93%	145,425	143,64	146,31	145,37
03/05/2024	134.293	2,78%	143,53	142,9532	145,95	144,03
02/05/2024	91.283	0,45%	140,78	137,96	140,8999	140,13
01/05/2024	84.507	-0,37%	140,13	138,13	142,76	139,50
30/04/2024	85.546	-2,41%	142,455	138,43	143,335	140,02
29/04/2024	79.767	0,50%	143,75	141,80	143,78	143,48
26/04/2024	54.061	1,28%	141,14	141,27	143,33	142,76
25/04/2024	76.492	1,13%	138,03	137,60	141,49	140,95
24/04/2024	47.502	-0,85%	140,65	137,2301	141,985	139,37
23/04/2024	61.096	2,54%	137,61	137,57	140,66	140,57
22/04/2024	46.144	1,13%	136,81	135,745	137,96	137,09
19/04/2024	53.608	0,63%	134,575	134,63	136,58	135,56
18/04/2024	57.407	-0,03%	135,05	134,68	137,425	134,71
17/04/2024	83.847	-0,47%	136,97	133,11	136,4037	134,75
16/04/2024	56.732	-0,33%	138,74	133,84	135,795	135,38
15/04/2024	76.695	-1,42%	138,74	134,88	140,29	135,83
12/04/2024	87.142	-0,69%	138,11	136,635	139,4583	137,78
11/04/2024	97.970	0,85%	137,68	136,3389	139,18	138,73
10/04/2024	80.908	-3,00%	142,04	137,25	139,95	137,56
09/04/2024	112.536	-0,18%	142,04	141,17	143,28	141,81
08/04/2024	85.793	-0,18%	139,66	141,825	143,5346	142,07
05/04/2024	105.860	2,05%	139,66	140,425	143,235	142,32
04/04/2024	96.783	-1,30%	142,26	139,14	142,75	139,46
03/04/2024	155.463	2,21%	138,67	136,37	142,56	141,29
02/04/2024	72.951	-1,00%	139,42	137,81	139,55	138,24
01/04/2024	168.210	-2,72%	143,57	133,41	142,76	139,63
28/03/2024	73.599	-0,08%	143,57	143,51	145,30	143,53
27/03/2024	58.004	1,22%	141,94	142,52	144,55	143,65
26/03/2024	72.880	0,45%	141,94	141,28	143,23	141,92
25/03/2024	69.771	-0,95%	142,81	140,72	142,99	141,28
22/03/2024	89.381	0,47%	144,16	142,59	146,32	142,63
21/03/2024	168.757	0,50%	141,48	140,98	142,11	141,97
20/03/2024	144.983	0,30%	140,42	139,473	142,11	141,27
19/03/2024	45.302	0,43%	140,24	139,87	142,38	140,85
18/03/2024	106.474	-1,94%	142,57	139,50	143,12	140,25
15/03/2024	132.600	2,15%	142,25	139,505	143,37	143,03
14/03/2024	138.672	-1,51%	142,25	137,98	142,48	140,02
13/03/2024	87.250	0,59%	141,04	139,495	142,48	142,17
12/03/2024	166.306	2,22%	138,10	137,59	141,86	141,33
11/03/2024	173.503	-3,20%	142,56	136,06	142,56	138,26
08/03/2024	228.124	3,52%	142,88	139,285	143,9299	142,83
07/03/2024	151.993	2,54%	135,78	135,09	138,48	137,97
06/03/2024	166.175	2,63%	131,62	130,61	134,94	134,55
05/03/2024	244.786	1,20%	127,05	128,421	132,33	131,10
04/03/2024	110.800	2,55%	127,05	126,59	129,71	129,54
01/03/2024	350.546	-0,13%	127,19	123,90	128,36	126,32
29/02/2024	257.306	-0,06%	128,10	125,1217	129,475	126,49
28/02/2024	372.904	3,25%	119,01	119,00	127,615	126,57
27/02/2024	226.460	0,57%	123,14	121,12	124,11	122,59
26/02/2024	137.521	1,68%	119,695	119,185	122,79	121,90
23/02/2024	132.364	0,49%	120,00	119,43	122,38	119,89
22/02/2024	127.684	2,51%	118,76	116,10	119,56	119,31
21/02/2024	84.993	1,16%	114,01	114,58	116,40	116,39
20/02/2024	76.599	-0,17%	114,01	112,50	115,42	115,06
19/02/2024	60.606	-1,38%	115,73	114,73	117,71	115,26
16/02/2024	60.606	-1,38%	115,73	114,73	117,71	115,26
15/02/2024	78.481	1,65%	115,73	113,865	117,1383	116,87
14/02/2024	89.352	1,94%	113,30	112,85	115,03	114,97
13/02/2024	113.365	-4,78%	116,78	112,17	115,685	112,78
12/02/2024	165.589	1,88%	116,10	116,701	119,67	118,44
09/02/2024	79.364	0,10%	116,10	115,22	116,625	116,26
08/02/2024	67.491	-0,45%	117,42	115,91	117,725	116,14
07/02/2024	75.404	2,13%	114,33	114,44	117,55	116,67
06/02/2024	108.732	0,82%	114,21	114,04	115,87	114,24
05/02/2024	63.992	-1,82%	113,22	112,16	114,37	113,31
02/02/2024	104.144	1,43%	113,47	113,47	117,555	115,41
01/02/2024	59.265	1,86%	112,56	112,34	115,01	113,78
31/01/2024	69.172	-2,45%	114,66	112,24	114,69	111,70
30/01/2024	82.268	-0,35%	113,79	113,56	115,015	114,51
29/01/2024	38.753	-0,23%	113,48	114,48	115,46	114,91
26/01/2024	75.307	1,18%	113,48	113,001	115,855	115,18
25/01/2024	69.616	0,57%	114,67	113,705	115,275	113,84
24/01/2024	74.945	-1,18%	115,10	113,08	115,39	113,19
23/01/2024	158.325	-0,68%	116,44	109,87	116,94	114,54
22/01/2024	83.950	1,24%	114,945	114,515	116,375	115,32
19/01/2024	112.165	-0,22%	113,42	112,54	115,48	113,91
18/01/2024	78.628	0,96%	114,19	111,97	114,53	114,16
17/01/2024	74.314	-0,32%	112,61	111,3794	112,775	113,07
16/01/2024	67.401	0,02%	112,12	111,18	113,535	113,43
15/01/2024	90.791	-0,35%	114,39	111,425	115,64	113,41
12/01/2024	90.791	-0,35%	114,39	111,425	115,64	113,41
11/01/2024	148.765	-1,37%	114,39	113,09	115,70	113,81
10/01/2024	125.495	2,67%	112,84	112,84	115,589	115,39
09/01/2024	125.345	0,02%	111,01	109,72	112,57	112,39
08/01/2024	123.258	3,04%	108,17	108,35	112,54	112,37
05/01/2024	137.879	-0,04%	111,68	107,53	110,75	109,06
04/01/2024	77.160	-1,84%	111,68	108,71	111,69	109,10
03/01/2024	104.570	-1,19%	110,61	109,69	112,59	111,15
02/01/2024	77.329	-2,26%	114,27	112,14	114,8799	112,49
29/12/2023	59.167	-0,51%	116,00	114,625	116,02	115,09