Discover Financial Services (DFS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,49%	125,55	124,69	125,55	125,42
17/05/2024	434.524	0,49%	125,55	124,69	125,55	125,42
16/05/2024	708.505	-1,52%	127,00	123,65	127,24	124,81
15/05/2024	749.315	1,82%	125,79	125,23	126,66	126,66
14/05/2024	551.351	0,19%	124,56	123,83	124,925	124,40
13/05/2024	910.120	0,62%	124,68	123,52	124,68	124,17
10/05/2024	476.932	-0,52%	124,48	123,20	124,67	123,40
09/05/2024	639.691	0,38%	123,48	123,24	124,48	124,04
08/05/2024	223.988	-0,03%	123,61	123,08	124,0382	123,57
07/05/2024	305.691	-1,40%	126,35	123,59	126,57	123,61
06/05/2024	638.942	0,26%	126,35	125,21	126,74	125,36
03/05/2024	354.029	0,43%	125,635	123,90	125,595	125,04
02/05/2024	725.152	0,75%	124,92	123,80	125,43	124,51
01/05/2024	938.095	-2,49%	126,38	122,88	126,78	123,58
30/04/2024	583.807	-0,99%	127,44	126,51	127,80	126,73
29/04/2024	300.848	0,24%	125,63	127,17	128,53	128,00
26/04/2024	542.552	1,62%	125,63	125,41	128,40	127,70
25/04/2024	628.518	-2,60%	128,81	125,60	128,88	125,67
24/04/2024	645.796	-0,17%	128,50	127,58	130,575	129,02
23/04/2024	492.304	2,02%	126,455	126,0001	129,32	129,24
22/04/2024	614.884	1,06%	125,63	125,08	126,67	126,68
19/04/2024	768.013	0,87%	125,41	123,80	126,15	125,35
18/04/2024	1.250.344	3,65%	120,87	120,55	125,39	124,27
17/04/2024	841.945	0,27%	120,09	119,675	121,32	119,89
16/04/2024	488.113	-1,43%	121,17	119,31	121,175	119,57
15/04/2024	346.747	0,33%	123,14	120,5175	123,1818	121,31
12/04/2024	566.238	-1,65%	121,53	120,51	122,285	120,91
11/04/2024	324.614	-0,28%	123,09	121,08	123,65	122,94
10/04/2024	675.417	-1,64%	123,965	121,80	124,36	123,29
09/04/2024	267.015	-0,29%	126,32	124,86	126,41	125,34
08/04/2024	468.789	-0,12%	126,13	125,635	127,325	125,71
05/04/2024	374.669	0,69%	127,95	124,68	126,47	125,86
04/04/2024	607.108	-1,49%	127,95	124,95	129,98	125,00
03/04/2024	456.983	-0,72%	127,95	126,47	128,50	126,89
02/04/2024	360.234	-1,21%	128,55	128,075	129,04	127,81
01/04/2024	770.874	-1,30%	130,65	128,785	131,64	129,38
28/03/2024	1.038.936	2,41%	127,55	127,61	131,65	131,09
27/03/2024	762.457	2,06%	126,805	125,795	128,02	128,00
26/03/2024	421.188	0,13%	125,14	125,2069	126,375	125,42
25/03/2024	599.608	-0,40%	125,31	125,12	126,45	125,26
22/03/2024	488.213	-1,12%	127,10	125,755	127,90	125,76
21/03/2024	821.283	1,12%	126,32	125,85	127,885	127,18
20/03/2024	411.372	3,74%	121,07	120,84	125,8525	125,77
19/03/2024	615.002	0,71%	120,355	120,33	122,00	121,24
18/03/2024	516.428	0,12%	120,89	119,54	120,7799	120,38
15/03/2024	931.472	-2,91%	122,35	119,615	123,91	120,24
14/03/2024	701.550	-1,68%	124,85	123,41	127,63	123,84
13/03/2024	692.364	0,97%	121,105	124,85	126,00	125,96
12/03/2024	1.006.753	2,32%	121,105	121,8196	124,97	124,75
11/03/2024	737.529	0,54%	121,105	120,45	122,01	121,92
08/03/2024	556.294	-0,21%	121,40	120,83	122,11	121,26
07/03/2024	796.426	1,78%	120,54	120,38	121,925	121,52
06/03/2024	1.265.799	-1,54%	121,49	118,74	121,81	119,40
05/03/2024	1.129.747	1,00%	119,91	119,56	122,99	121,27
04/03/2024	866.133	-0,61%	120,77	119,94	121,23	120,07
01/03/2024	1.114.868	0,09%	123,40	120,43	121,48	120,81
29/02/2024	1.085.283	-2,07%	123,40	120,41	123,60	120,70
28/02/2024	839.789	0,49%	122,60	122,31	123,91	123,25
27/02/2024	1.131.570	0,57%	122,355	121,50	123,37	122,65
26/02/2024	1.306.000	0,21%	121,62	121,03	123,377	121,96
23/02/2024	1.689.339	1,37%	121,62	120,37	123,387	121,71
22/02/2024	2.392.922	-0,54%	121,40	120,00	122,37	120,06
21/02/2024	3.855.032	-2,43%	121,40	120,306	123,79	120,71
20/02/2024	13.559.331	12,61%	123,62	121,10	127,34	124,42
19/02/2024	449.558	-0,21%	110,33	109,68	111,66	110,49
16/02/2024	449.558	-0,21%	110,33	109,68	111,66	110,49
15/02/2024	698.536	1,48%	109,90	109,54	110,76	110,72
14/02/2024	511.040	0,66%	108,46	108,255	109,50	109,11
13/02/2024	710.327	-1,91%	109,50	107,11	108,92	108,39
12/02/2024	587.324	1,21%	109,50	109,2101	111,3175	110,50
09/02/2024	515.708	0,31%	108,58	108,03	109,4372	109,18
08/02/2024	618.145	2,41%	107,64	106,70	108,92	108,84
07/02/2024	898.430	0,59%	106,30	104,08	106,47	106,28
06/02/2024	1.144.782	-0,91%	106,38	104,72	107,055	105,66
05/02/2024	727.399	-0,35%	105,81	106,195	107,235	106,63
02/02/2024	614.046	0,41%	106,49	105,71	107,91	107,00
01/02/2024	753.232	0,99%	106,11	104,54	106,90	106,56
31/01/2024	1.227.654	-2,51%	105,95	105,41	108,09	105,52
30/01/2024	1.038.617	2,05%	106,94	105,7351	108,66	108,24
29/01/2024	691.813	-0,80%	106,94	105,155	106,97	106,07
26/01/2024	1.325.179	3,07%	103,99	103,91	107,07	106,92
25/01/2024	1.298.532	2,49%	101,88	101,74	104,61	103,74
24/01/2024	1.075.966	0,78%	100,78	99,82	101,555	101,22
23/01/2024	930.845	0,79%	97,59	99,065	100,66	100,44
22/01/2024	1.898.000	2,38%	97,49	97,695	102,06	99,65
19/01/2024	2.667.100	0,34%	97,49	96,795	98,67	97,33
18/01/2024	6.587.553	-10,80%	101,04	96,455	103,395	97,00
17/01/2024	1.754.576	-0,84%	108,63	107,805	109,56	108,74
16/01/2024	1.092.930	0,12%	108,63	107,78	109,68	109,66
15/01/2024	1.283.317	-1,53%	111,73	108,24	111,58	109,53
12/01/2024	1.283.317	-1,53%	111,73	108,24	111,58	109,53
11/01/2024	814.214	0,18%	110,52	109,065	111,33	111,23
10/01/2024	794.986	-0,35%	110,91	110,3098	112,12	111,03
09/01/2024	500.593	-1,26%	111,71	110,98	111,90	111,42
08/01/2024	502.949	0,89%	111,71	111,395	112,87	112,84
05/01/2024	813.651	1,38%	111,10	109,33	112,99	111,85
04/01/2024	594.316	-0,37%	111,10	110,08	111,8325	110,33
03/01/2024	576.605	-1,42%	112,92	109,96	113,165	110,74
02/01/2024	644.445	-0,05%	111,98	111,0501	112,67	112,34
29/12/2023	352.373	-0,15%	111,98	112,08	113,42	112,40