BiG | O banco que entende os seus valores.

Dycom Industries Inc (DY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	143.629	1,42%	191,64	188,66	194,83	194,83
15/05/2025	95.984	-0,66%	195,53	188,66	196,70	192,10
14/05/2025	128.218	-0,32%	194,625	192,61	199,00	193,37
13/05/2025	169.557	0,74%	194,99	187,96	196,15	193,99
12/05/2025	208.659	2,19%	195,00	187,96	196,70	192,56
09/05/2025	124.573	1,08%	184,525	183,93	189,78	188,43
08/05/2025	188.480	1,68%	183,91	182,69	188,00	186,41
07/05/2025	142.430	-0,32%	181,25	181,38	186,41	183,33
06/05/2025	100.976	0,52%	181,50	179,98	185,212	183,91
05/05/2025	120.880	1,35%	179,52	178,48	184,53	182,96
02/05/2025	231.975	4,32%	169,99	169,18	184,13	180,53
01/05/2025	154.017	3,29%	163,23	162,30	176,91	173,06
30/04/2025	126.322	-0,21%	167,77	161,6839	168,58	167,55
29/04/2025	157.328	0,47%	164,88	164,195	168,58	167,74
28/04/2025	256.876	1,07%	165,20	163,99	167,46	166,96
25/04/2025	191.721	0,44%	159,385	157,98	166,29	165,20
24/04/2025	96.030	2,31%	162,03	157,98	166,65	164,47
23/04/2025	152.920	3,98%	152,85	150,6625	166,65	160,75
22/04/2025	178.845	1,99%	153,68	149,38	156,36	154,60
21/04/2025	274.669	-1,89%	152,51	149,38	155,03	151,59
17/04/2025	162.660	1,44%	150,14	149,255	156,58	154,51
16/04/2025	179.217	0,16%	152,725	149,255	154,935	152,32
15/04/2025	73.296	-0,05%	152,725	152,08	154,9845	152,08
14/04/2025	126.073	-0,72%	150,67	150,9686	154,7561	152,16
11/04/2025	143.159	1,46%	150,67	148,2364	154,7561	153,27
10/04/2025	185.820	-3,14%	150,96	148,32	153,53	151,07
09/04/2025	307.901	10,58%	141,08	139,795	160,10	155,96
08/04/2025	209.450	-0,60%	142,085	138,77	149,45	140,69
07/04/2025	256.586	1,68%	142,085	131,37	148,43	141,29
04/04/2025	328.797	-6,07%	142,085	135,64	142,1981	138,96
03/04/2025	241.629	-6,29%	149,73	147,74	151,795	147,94
02/04/2025	152.372	1,86%	153,31	150,27	159,2475	157,95
01/04/2025	133.356	1,79%	152,39	150,75	155,105	155,06
31/03/2025	159.410	-1,01%	150,37	147,89	153,31	152,34
28/03/2025	98.190	-0,16%	155,62	151,28	155,70	153,89
27/03/2025	180.314	-2,43%	157,16	151,87	157,4799	154,14
26/03/2025	147.715	-2,15%	161,185	155,99	162,31	157,77
25/03/2025	209.084	-0,21%	159,88	158,955	162,66	161,23
24/03/2025	108.589	3,41%	160,72	159,83	162,96	161,57
21/03/2025	154.958	-1,83%	156,98	155,845	159,24	156,24
20/03/2025	181.490	0,65%	156,775	156,2052	161,43	159,15
19/03/2025	162.406	1,40%	152,58	154,595	159,97	158,12
18/03/2025	184.301	-0,77%	157,06	152,9263	157,43	155,93
17/03/2025	306.479	1,22%	153,72	154,15	158,18	157,46
14/03/2025	267.282	5,49%	150,97	149,915	156,02	155,57
13/03/2025	417.471	-0,90%	148,69	143,43	150,06	147,47
12/03/2025	402.872	3,25%	144,28	144,73	150,30	148,81
11/03/2025	374.114	5,39%	135,90	135,50	145,57	144,12
10/03/2025	393.040	-2,80%	137,875	133,54	139,30	136,75
07/03/2025	476.176	-1,78%	152,20	136,13	146,12	140,96
06/03/2025	428.220	-6,74%	152,20	140,62	151,715	143,52
05/03/2025	955.443	0,55%	157,06	147,21	155,35	153,89
04/03/2025	515.030	-4,95%	157,06	152,35	159,75	153,05
03/03/2025	268.410	-1,83%	165,75	160,025	167,07	161,02
28/02/2025	342.873	1,07%	163,10	159,10	166,37	163,86
27/02/2025	529.662	0,11%	163,10	159,535	167,46	162,13
26/02/2025	742.535	-5,80%	182,00	154,2179	173,16	161,96
25/02/2025	522.606	1,98%	175,79	165,81	173,16	171,94
24/02/2025	272.200	-1,76%	175,79	165,23	169,71	168,60
21/02/2025	270.781	-0,03%	175,79	166,94	177,58	171,62
20/02/2025	330.319	-4,57%	181,52	171,07	182,45	171,54
19/02/2025	554.605	2,91%	178,54	169,74	180,82	179,75
18/02/2025	256.731	-1,98%	178,54	173,19	179,79	174,67
17/02/2025	0	-3,89%	187,36	177,43	186,41	178,20
14/02/2025	181.567	-3,89%	187,36	177,43	186,41	178,20
13/02/2025	128.060	-1,85%	188,46	181,93	190,42	185,42
12/02/2025	148.657	-3,13%	198,75	186,58	192,52	188,91
11/02/2025	96.372	-2,72%	198,75	192,735	199,96	195,01
10/02/2025	105.880	0,64%	200,56	196,97	202,05	200,46
07/02/2025	110.633	-0,69%	200,56	198,65	203,5275	199,18
06/02/2025	132.741	4,93%	192,02	191,9317	200,56	200,56
05/02/2025	212.010	2,96%	188,18	187,00	193,71	191,14
04/02/2025	165.892	0,12%	186,02	183,58	186,95	185,64
03/02/2025	179.184	-1,98%	182,725	181,1597	188,48	185,42
31/01/2025	141.498	0,57%	187,80	186,50	191,42	189,16
30/01/2025	194.645	3,07%	184,00	184,705	189,20	188,09
29/01/2025	123.852	1,49%	182,33	180,5577	184,15	182,49
28/01/2025	170.115	0,93%	182,33	177,73	186,31	179,81
27/01/2025	341.450	-7,61%	192,17	176,32	186,31	178,16
24/01/2025	244.899	0,79%	192,17	190,50	195,83	192,84
23/01/2025	189.735	-0,30%	195,49	190,05	193,6375	191,32
22/01/2025	191.212	-1,46%	195,49	191,0801	196,555	191,89
21/01/2025	188.802	2,20%	193,65	192,6816	198,045	194,74
20/01/2025	0	0,32%	190,00	188,80	191,82	190,54
17/01/2025	130.967	0,32%	190,00	188,80	191,82	190,51
16/01/2025	133.108	-0,37%	190,97	188,90	194,62	189,93
15/01/2025	204.578	5,67%	185,15	185,10	192,21	190,64
14/01/2025	123.033	2,61%	172,35	176,315	180,96	180,42
13/01/2025	94.560	-0,36%	172,35	171,82	176,915	175,83
09/01/2025	211.899	0,42%	175,74	174,41	179,06	176,47
08/01/2025	126.388	0,90%	175,74	174,41	179,06	178,16
07/01/2025	114.135	-2,71%	182,85	175,43	184,06	177,41
06/01/2025	116.447	0,84%	181,10	181,60	185,19	182,35
03/01/2025	118.812	2,34%	179,41	178,7425	181,545	180,84
02/01/2025	154.103	1,52%	175,305	173,92	177,01	176,70
31/12/2024	0	-0,41%	175,87	173,54	176,125	174,06
30/12/2024	105.170	-0,22%	177,075	170,4409	175,20	174,29
27/12/2024	99.857	-1,77%	177,075	174,2925	178,19	175,17
26/12/2024	120.820	1,61%	174,95	173,82	179,57	178,32
24/12/2024	0	0,50%	173,54	172,51	175,95	175,50