BiG | O banco que entende os seus valores.

Dycom Industries Inc (DY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	210.155	-0,82%	291,00	281,71	292,00	286,30
06/10/2025	138.395	0,77%	289,98	286,74	292,20	288,66
03/10/2025	95.420	-1,76%	293,62	285,22	293,62	286,45
02/10/2025	97.129	-0,03%	294,4995	286,88	294,8567	291,58
01/10/2025	90.025	-0,03%	291,20	286,70	294,2599	291,66
30/09/2025	181.118	-0,66%	292,56	288,40	300,00	291,76
29/09/2025	171.510	2,40%	292,98	289,69	294,59	294,01
26/09/2025	184.282	4,84%	274,78	274,78	289,56	287,45
25/09/2025	108.972	-0,60%	273,61	266,84	277,68	274,78
24/09/2025	153.404	-2,20%	283,90	274,03	285,00	276,53
23/09/2025	252.490	0,50%	282,55	279,41	284,545	282,54
22/09/2025	206.157	4,46%	269,58	265,93	281,95	281,14
19/09/2025	122.519	-0,45%	271,22	267,89	273,83	269,58
18/09/2025	195.309	3,41%	265,80	260,10	270,71	270,71
17/09/2025	266.893	3,14%	253,99	253,46	267,23	261,57
16/09/2025	109.686	-0,90%	256,00	250,60	256,637	253,08
15/09/2025	146.944	-0,93%	259,335	254,395	259,64	255,59
12/09/2025	133.375	-0,29%	259,86	254,7112	260,4312	257,84
11/09/2025	113.588	-0,01%	259,27	256,34	262,14	258,83
10/09/2025	174.635	2,83%	252,52	252,52	263,40	259,27
09/09/2025	205.587	-0,15%	253,76	249,13	253,80	252,01
08/09/2025	216.882	1,63%	247,60	246,1412	252,68	252,50
05/09/2025	184.517	-2,23%	255,135	243,925	256,09	248,34
04/09/2025	183.978	2,01%	251,50	249,03	254,14	254,00
03/09/2025	182.370	1,50%	245,45	243,72	250,605	248,99
02/09/2025	211.839	-2,84%	252,00	242,55	252,00	245,31
29/08/2025	110.971	-1,57%	255,70	250,355	258,3588	252,47
28/08/2025	127.222	0,45%	256,15	250,38	258,354	256,49
27/08/2025	191.962	-0,47%	255,55	254,29	261,13	255,63
26/08/2025	189.994	1,30%	254,82	253,61	258,2108	256,84
25/08/2025	211.136	-1,46%	256,00	252,67	260,95	253,56
22/08/2025	262.720	-1,79%	263,50	257,42	265,00	257,42
21/08/2025	260.196	1,92%	259,00	256,06	263,185	262,19
20/08/2025	885.961	-4,24%	247,90	233,00	258,485	257,26
19/08/2025	388.536	-1,14%	280,00	268,43	280,00	269,57
18/08/2025	188.096	1,32%	276,23	268,34	276,23	272,91
15/08/2025	234.907	0,52%	267,96	262,98	270,855	269,36
14/08/2025	180.975	-2,18%	276,40	267,96	276,40	267,96
13/08/2025	382.192	-2,16%	283,51	265,57	285,6399	273,94
12/08/2025	263.798	1,87%	278,03	271,50	281,225	279,99
11/08/2025	124.658	-1,54%	279,37	274,325	279,43	274,84
08/08/2025	128.032	0,98%	281,95	275,02	281,95	279,13
07/08/2025	114.730	2,04%	272,26	272,0691	276,43	276,43
06/08/2025	93.280	1,17%	266,70	264,04	272,38	270,90
05/08/2025	73.116	1,05%	264,98	263,1346	268,64	267,76
04/08/2025	52.189	0,57%	266,18	262,19	267,025	264,98
01/08/2025	129.349	-2,05%	265,00	253,46	265,38	263,29
31/07/2025	104.512	0,05%	273,85	265,61	273,85	268,81
30/07/2025	137.341	-0,10%	269,18	267,7015	271,9688	268,49
29/07/2025	69.816	1,67%	263,01	259,45	268,885	268,69
28/07/2025	88.399	-0,16%	267,00	259,45	267,00	264,27
25/07/2025	90.966	0,87%	261,00	260,70	267,355	264,69
24/07/2025	150.107	0,54%	256,48	256,32	264,105	262,41
23/07/2025	142.844	3,29%	256,45	248,42	262,18	261,00
22/07/2025	121.544	-1,58%	274,75	248,42	274,75	252,68
21/07/2025	84.773	0,06%	257,15	254,955	260,835	256,73
18/07/2025	67.921	0,09%	254,28	252,83	257,995	256,58
17/07/2025	84.335	1,40%	250,61	248,55	257,355	256,35
16/07/2025	110.172	0,87%	254,86	248,4641	253,625	252,82
15/07/2025	69.335	-1,18%	253,20	250,61	255,6299	250,63
14/07/2025	49.383	0,49%	252,00	252,00	255,845	253,63
11/07/2025	83.012	0,85%	251,005	246,815	253,9988	252,40
10/07/2025	81.900	-0,80%	249,95	246,815	255,3388	250,27
09/07/2025	63.270	1,33%	249,865	244,56	252,75	252,28
08/07/2025	137.513	-1,26%	254,99	244,56	255,42	248,96
07/07/2025	132.617	0,74%	250,27	249,28	255,42	252,13
04/07/2025	97.900	1,25%	248,435	246,8523	251,73	250,27
03/07/2025	97.893	5,15%	244,585	243,125	259,93	250,53
02/07/2025	122.973	1,21%	243,05	239,84	248,74	247,19
01/07/2025	251.164	-0,03%	244,26	239,84	248,76	244,32
30/06/2025	117.826	-0,54%	247,55	241,93	247,55	244,39
27/06/2025	167.434	2,61%	239,71	238,23	245,795	245,71
26/06/2025	58.348	0,76%	238,085	236,29	240,4275	239,37
25/06/2025	83.470	-0,52%	236,595	234,86	239,93	237,56
24/06/2025	100.601	1,35%	233,71	232,59	239,125	238,81
23/06/2025	143.889	0,69%	235,99	231,88	237,74	235,62
20/06/2025	181.429	0,50%	234,14	230,12	236,37	234,00
19/06/2025	156.180	0,43%	230,81	229,97	234,67	232,83
18/06/2025	120.647	0,43%	230,89	230,14	234,67	232,705
17/06/2025	98.928	-0,55%	234,93	229,5212	236,554	231,83
16/06/2025	151.229	-0,02%	235,75	232,23	236,56	233,11
13/06/2025	114.800	-1,02%	235,445	231,73	236,54	233,15
12/06/2025	134.427	-0,39%	234,98	232,41	237,77	235,54
11/06/2025	166.863	1,34%	237,49	230,315	237,77	236,46
10/06/2025	197.322	-2,06%	243,02	230,315	243,38	233,33
09/06/2025	188.033	-1,97%	243,02	237,05	243,38	238,24
06/06/2025	163.271	2,20%	237,06	234,815	243,06	243,02
05/06/2025	159.598	0,58%	235,29	234,06	238,73	237,79
04/06/2025	152.963	0,49%	229,51	229,405	237,90	236,43
03/06/2025	199.192	2,92%	228,625	225,785	235,65	235,29
02/06/2025	134.952	-0,57%	229,92	225,305	229,92	228,62
30/05/2025	170.961	0,59%	227,19	225,00	230,565	229,92
29/05/2025	141.546	0,48%	227,40	225,1233	240,00	228,34
28/05/2025	187.852	-0,23%	229,78	220,00	230,00	227,24
27/05/2025	257.559	1,14%	228,60	223,19	230,00	227,76
23/05/2025	560.552	0,44%	224,52	217,5843	227,76	225,20
22/05/2025	367.965	0,04%	214,50	212,5491	228,66	224,21
21/05/2025	712.997	15,76%	195,58	190,94	228,8505	224,13
20/05/2025	441.834	0,78%	192,42	182,51	198,99	193,62
19/05/2025	248.034	-1,39%	192,83	190,825	199,00	192,12