Mercado fechará em 3 h 10 min

Dillard's, Inc. (DDS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
446,10+0,67 (+0,15%)
A partir de 12:47PM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024444,20452,51439,01446,10446,1017.947
25 de abr. de 2024443,04446,90435,79445,43445,4376.900
24 de abr. de 2024443,59449,56439,33449,27449,27102.600
23 de abr. de 2024420,00448,10418,60444,10444,10112.200
22 de abr. de 2024411,15419,35408,84417,21417,2184.800
19 de abr. de 2024400,04411,69400,04408,43408,4376.800
18 de abr. de 2024410,36412,33401,20401,81401,8192.900
17 de abr. de 2024418,65418,65406,16407,52407,5298.600
16 de abr. de 2024403,53416,54398,82414,38414,38113.900
15 de abr. de 2024415,84416,20397,17402,11402,1197.700
12 de abr. de 2024419,65419,65405,50410,59410,5981.000
11 de abr. de 2024423,71427,84412,89421,32421,3294.200
10 de abr. de 2024420,39421,19410,05420,86420,8696.600
09 de abr. de 2024438,83442,00421,16423,39423,39106.000
08 de abr. de 2024427,75443,02427,75440,57440,5793.000
05 de abr. de 2024415,90428,59415,00426,45426,4599.900
04 de abr. de 2024429,86433,80415,40416,33416,3383.300
03 de abr. de 2024444,00453,15429,13429,13429,13100.300
02 de abr. de 2024456,50457,64441,80448,72448,7294.100
01 de abr. de 2024472,50476,48466,71475,54475,5495.000
28 de mar. de 2024460,20473,52459,34471,64471,6491.900
27 de mar. de 2024445,53459,94443,63458,05458,0598.600
27 de mar. de 20240.25 Dividendo
26 de mar. de 2024446,80448,94441,93441,93441,6864.400
25 de mar. de 2024449,24450,10440,68441,27441,0262.200
22 de mar. de 2024454,34455,16444,91447,21446,9668.600
21 de mar. de 2024440,76459,00440,76456,19455,9366.900
20 de mar. de 2024434,86441,50429,43439,66439,4166.000
19 de mar. de 2024422,43438,58422,43436,02435,7784.000
18 de mar. de 2024429,96430,33419,64425,95425,7181.000
15 de mar. de 2024437,36442,43424,07426,91426,67146.100
14 de mar. de 2024439,84444,24435,30438,24437,99122.400
13 de mar. de 2024427,18442,63425,73442,63442,3895.800
12 de mar. de 2024406,70424,02406,53423,98423,74123.400
11 de mar. de 2024407,69408,33399,58407,29407,0681.800
08 de mar. de 2024400,25407,14396,66405,47405,24100.900
07 de mar. de 2024406,68409,08394,45396,98396,76112.200
06 de mar. de 2024407,67407,67392,83395,10394,88120.700
05 de mar. de 2024410,00413,83404,83406,80406,57108.800
04 de mar. de 2024413,94422,24411,63413,52413,29102.000
01 de mar. de 2024416,68417,04408,74411,54411,31106.700
29 de fev. de 2024421,73422,89403,49414,73414,50131.200
28 de fev. de 2024429,13432,10417,11417,41417,17132.300
27 de fev. de 2024442,00447,35433,48435,73435,48161.200
26 de fev. de 2024431,25437,01426,34433,63433,38102.500
23 de fev. de 2024425,79433,60425,79430,33430,0961.000
22 de fev. de 2024422,95434,50422,74429,37429,1397.400
21 de fev. de 2024430,22434,42420,33421,44421,20137.900
20 de fev. de 2024415,98427,66415,98425,48425,24104.800
16 de fev. de 2024419,75426,25419,25423,11422,8778.100
15 de fev. de 2024405,96424,83405,96423,64423,40101.200
14 de fev. de 2024407,16407,78397,36402,19401,96103.400
13 de fev. de 2024409,30412,38403,00404,93404,7082.900
12 de fev. de 2024409,94429,15409,94424,89424,6595.800
09 de fev. de 2024396,58410,15392,60409,86409,6382.700
08 de fev. de 2024383,49395,41382,22395,12394,9077.100
07 de fev. de 2024381,19383,95376,36381,80381,5872.200
06 de fev. de 2024383,58388,37380,31383,36383,1487.100
05 de fev. de 2024383,93387,17377,00382,14381,9289.100
02 de fev. de 2024388,71397,20385,35391,56391,3460.900
01 de fev. de 2024388,81395,37382,31393,28393,0681.800
31 de jan. de 2024394,94397,66384,60387,27387,0589.300
30 de jan. de 2024396,86399,31395,41397,77397,5454.300
29 de jan. de 2024401,89403,17393,62400,25400,0254.500
26 de jan. de 2024400,58404,67399,56403,29403,0656.800
25 de jan. de 2024398,15402,44396,44398,63398,4062.000
24 de jan. de 2024393,24394,74388,00391,97391,7557.100
23 de jan. de 2024399,43402,08387,70388,85388,6370.400
22 de jan. de 2024381,68396,49379,94395,69395,4771.700
19 de jan. de 2024383,24383,24373,70380,51380,2977.300
18 de jan. de 2024383,33383,52376,06383,00382,7871.500
17 de jan. de 2024379,91384,74375,00384,06383,8463.400
16 de jan. de 2024383,71387,68377,99383,18382,96100.200
12 de jan. de 2024391,34392,13382,39385,44385,2285.100
11 de jan. de 2024395,64397,00380,01387,03386,81142.300
10 de jan. de 2024397,90401,03391,70395,64395,42129.500
09 de jan. de 2024400,44400,68391,99398,00397,7791.800
08 de jan. de 2024376,21402,22376,21402,00401,77112.600
05 de jan. de 2024370,17383,46370,01372,74372,5397.400
04 de jan. de 2024381,44381,44371,71372,37372,1698.200
03 de jan. de 2024400,73400,73380,84381,44381,22126.600
02 de jan. de 2024401,02407,31392,35405,60405,37108.700
29 de dez. de 2023406,10409,14402,94403,65403,4260.700
28 de dez. de 2023406,32410,53405,18407,80407,5777.600
28 de dez. de 20230.25 Dividendo
27 de dez. de 2023404,79409,02403,26406,67406,1979.800
26 de dez. de 2023397,97404,67396,34402,42401,9577.900
22 de dez. de 2023391,29398,10389,12394,57394,1077.800
21 de dez. de 2023392,26396,75388,61393,78393,3280.800
20 de dez. de 2023393,55402,80387,61388,49388,03138.100
19 de dez. de 2023393,00402,19393,00394,63394,16129.200
18 de dez. de 2023395,23399,98382,49388,87388,41144.000
15 de dez. de 2023389,86406,46384,43396,56396,09150.500
14 de dez. de 2023371,57388,24366,69387,80387,34166.700
14 de dez. de 202320 Dividendo
13 de dez. de 2023377,80387,63370,26387,04366,61172.600
12 de dez. de 2023381,28382,99369,27377,09357,18163.000
11 de dez. de 2023372,76382,96369,55380,65360,55175.100
08 de dez. de 2023362,02374,67362,02364,83345,5778.000
07 de dez. de 2023360,88366,65359,58363,15343,9890.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...