Dados Históricos Dassault Systemes SA - DSYA | Ações Tradegate (DE)

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	1	3.03214078327	32.979999	34.7	32.33	4530	33.69670402	DE
4	-1.110001	-3.16329723568	35.09	35.09	32.33	2666	33.61468799	DE
12	1.189999	3.62915218054	32.79	35.4	31.05	2086	33.02579759	DE
26	0.509999	1.52374962653	33.47	36.9	31.05	1684	33.69804972	DE
52	-8.095001	-19.2394557338	42.075	48.87	31.05	1916	37.13034905	DE
156	-2.555	-6.99329429296	36.534999	48.87	31.05	1677	37.5214255	DE
260	-2.555	-6.99329429296	36.534999	48.87	31.05	1677	37.5214255	DE

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1736544420	34.06	-0.35	-1.02	34.39	34.7	33.86	4000
1736458020	34.409999	0.09	0.26	34.24	34.54	34.03	643
1736371620	34.32	-0.08	-0.23	34.479999	34.63	34.06	11497
1736285220	34.4	0.32	0.94	34.04	34.68	33.979999	428
1736198820	34.08	1.55	4.76	32.689999	34.229999	32.659999	2477
1735939620	32.53	-0.42	-1.27	32.979999	33.06	32.33	7607
1735853220	32.95	-0.38	-1.14	33.24	33.619999	32.92	2576
1735594020	33.33	0.23	0.69	33.07	33.33	32.99	348
1735334820	33.1	-0.04	-0.12	33.25	33.53	33.06	867
1734989220	33.14	-0.01	-0.03	33.13	33.24	33.009999	833
1734730020	33.15	-0.05	-0.15	33.07	33.189999	32.75	2441
1734643620	33.2	-0.35	-1.04	33.31	33.49	33.14	2996
1734557220	33.549999	-0.42	-1.24	33.97	34.21	33.549999	1967
1734470820	33.97	-0.16	-0.47	33.799999	34.65	33.799999	2244
1734384420	34.13	-0.83	-2.37	35	35	33.88	1957
1734125220	34.96	-0.16	-0.46	35.09	35.09	34.619999	1110
1734038820	35.119999	-0.21	-0.59	35.299999	35.32	34.869999	459
1733952420	35.33	0.54	1.55	34.71	35.4	34.71	919
1733866020	34.79	-0.51	-1.44	35.18	35.18	34.729999	1613
1733779620	35.299999	0.43	1.23	34.84	35.31	34.67	5510
1733520420	34.869999	0.98	2.89	33.81	34.909999	33.76	2845
1733434020	33.89	0.35	1.04	33.7	34.13	33.35	936
1733347620	33.54	1.12	3.45	32.4	33.77	32.36	1378
1733261220	32.42	0.44	1.38	31.9	32.65	31.9	1664
1733174820	31.98	-0.85	-2.59	32.72	32.72	31.85	2618
1732915620	32.83	0.2	0.61	32.64	32.83	32.34	1927
1732829220	32.63	0.27	0.83	32.47	32.64	32.4	2484
1732742820	32.36	-0.37	-1.13	32.78	32.78	32.2	2180
1732656420	32.729999	-0.24	-0.73	32.729999	32.96	32.63	1002
1732570020	32.97	0.57	1.76	32.549999	33.04	32.49	1067
1732310820	32.4	0.18	0.56	32.39	32.61	32.29	1149
1732224420	32.22	0.04	0.12	32.2	32.29	31.9	233
1732138020	32.18	0.2	0.63	32.28	32.4	32.07	744
1732051620	31.98	0.52	1.65	31.58	32.049999	31.58	1219
1731965220	31.46	0.16	0.51	31.47	31.73	31.35	1410
1731705960	31.3	-0.94	-2.92	32.07	32.07	31.29	2294
1731619560	32.24	0.55	1.74	31.66	32.299999	31.54	1924
1731533160	31.69	-0.48	-1.49	32.08	32.42	31.55	1812
1731446820	32.17	-0.57	-1.74	32.45	32.85	32.119999	2897
1731360420	32.74	-0.01	-0.03	32.92	33	32.71	1407
1731101220	32.75	-0.3	-0.91	32.979999	33.1	32.549999	1402
1731014760	33.049999	1.11	3.48	32.07	33.07	31.92	1805
1730928360	31.94	0.37	1.17	31.58	32.439999	31.58	2062
1730841960	31.57	-0.01	-0.03	31.62	31.62	31.3	1052
1730755560	31.58	-0.48	-1.50	32.25	32.27	31.5	4278
1730496360	32.06	0.54	1.71	31.68	32.229999	31.68	887
1730409960	31.52	-0.16	-0.51	31.79	31.79	31.05	1862
1730323560	31.68	-0.66	-2.04	32.27	32.27	31.5	1868
1730237160	32.34	0.46	1.44	31.91	32.34	31.91	657
1730150760	31.88	0.47	1.50	31.64	32.21	31.57	898
1729888020	31.41	-0.93	-2.88	32.28	32.409999	31.35	3946
1729801560	32.34	-0.87	-2.62	32.39	33.24	31.99	4682
1729715160	33.21	-0.1	-0.30	33.369999	33.39	33.1	1561
1729628760	33.31	0.27	0.82	33.369999	33.369999	33.119999	1432
1729542360	33.04	-0.31	-0.93	33.049999	33.479999	32.84	2351
1729283160	33.35	0.6	1.83	32.79	33.52	32.79	2303
1729196760	32.75	0.13	0.40	32.659999	33.06	32.59	898
1729110360	32.619999	-0.09	-0.28	32.72	32.979999	32.619999	1187
1729023960	32.71	-1.59	-4.64	34.25	34.25	32.67	778
1728937620	34.299999	0.34	1.00	33.99	34.299999	33.85	1228
1728678360	33.96	-0.09	-0.26	34.049999	34.049999	33.75	370

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Dassault Systemes SA (DSYA)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Dassault Systemes SA (DSYA) Histórico

Dassault Systemes SA (DSYA)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo