Mercado abrirá em 5 h 53 min

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
204,21-1,27 (-0,62%)
No fechamento: 04:00PM EDT
201,04 -3,17 (-1,55%)
Pós-fechamento: 06:15PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024202,52204,24200,43204,21204,21542.500
24 de abr. de 2024205,80207,43203,46205,48205,48572.700
23 de abr. de 2024200,79206,44200,17206,09206,09949.500
22 de abr. de 2024196,68199,75195,44198,67198,67677.500
19 de abr. de 2024194,70196,88192,23195,08195,08716.400
18 de abr. de 2024197,86198,51194,98195,22195,22786.300
17 de abr. de 2024200,54201,07196,77196,93196,93954.700
16 de abr. de 2024197,87200,85197,87198,70198,70815.000
15 de abr. de 2024206,49207,49198,14198,53198,53925.700
12 de abr. de 2024205,47205,74201,53203,13203,13700.300
11 de abr. de 2024207,39208,09204,17207,44207,44613.400
10 de abr. de 2024204,69206,62202,03206,41206,41724.200
09 de abr. de 2024207,34207,86203,55206,89206,89981.000
08 de abr. de 2024208,37210,29206,63207,55207,551.322.700
05 de abr. de 2024210,07212,94208,44208,75208,751.699.600
04 de abr. de 2024212,88214,24208,26208,76208,761.420.800
03 de abr. de 2024217,14217,14210,86211,19211,191.545.100
02 de abr. de 2024220,60221,65216,93217,01217,011.234.800
01 de abr. de 2024222,96225,79221,70221,85221,851.100.300
28 de mar. de 2024222,65224,94222,12224,86224,86833.300
27 de mar. de 2024220,66223,48220,27222,59222,591.114.500
27 de mar. de 20241.1 Dividendo
26 de mar. de 2024221,03223,48218,31218,54217,441.430.100
25 de mar. de 2024221,48224,59219,97220,10218,991.520.500
22 de mar. de 2024218,68222,52218,27221,24220,131.206.600
21 de mar. de 2024217,97224,72215,83224,67223,541.620.300
20 de mar. de 2024216,21219,62215,00219,31218,211.850.200
19 de mar. de 2024213,23216,28212,01214,96213,88897.000
18 de mar. de 2024211,52213,90208,55213,04211,971.386.400
15 de mar. de 2024216,18217,98209,88211,48210,425.246.300
14 de mar. de 2024208,88222,92208,88216,81215,726.651.300
13 de mar. de 2024182,25189,72182,25187,76186,812.248.500
12 de mar. de 2024181,70184,73180,80182,25181,331.292.700
11 de mar. de 2024180,45181,44178,21180,48179,57955.000
08 de mar. de 2024182,73183,88180,31181,11180,201.491.500
07 de mar. de 2024182,69184,38181,06182,17181,25919.800
06 de mar. de 2024185,96190,12178,85180,58179,672.217.600
05 de mar. de 2024179,96183,34179,10180,89179,98923.800
04 de mar. de 2024179,86180,91177,71179,72178,821.359.300
01 de mar. de 2024178,58181,30178,24181,24180,33793.000
29 de fev. de 2024177,83178,50176,23177,89176,991.132.700
28 de fev. de 2024176,32178,30176,32177,47176,58571.000
27 de fev. de 2024175,88177,71175,31177,10176,21757.800
26 de fev. de 2024172,50176,76172,50175,52174,64886.400
23 de fev. de 2024169,11173,33168,81172,67171,80789.000
22 de fev. de 2024167,51169,22165,75168,88168,031.239.300
21 de fev. de 2024167,09168,19165,40166,09165,251.044.800
20 de fev. de 2024167,66168,52165,31166,45165,611.063.800
16 de fev. de 2024168,70170,67168,35169,15168,30769.400
15 de fev. de 2024168,13170,55167,90170,18169,32842.000
14 de fev. de 2024167,55168,30164,32166,93166,09932.200
13 de fev. de 2024162,00166,65160,31165,54164,71824.300
12 de fev. de 2024164,03167,05163,99166,43165,59917.500
09 de fev. de 2024162,97163,37160,19162,17161,35797.100
08 de fev. de 2024159,49160,11156,65159,97159,16813.400
07 de fev. de 2024157,95158,60156,21158,59157,79857.800
06 de fev. de 2024156,42158,51155,78156,94156,15746.900
05 de fev. de 2024153,53156,79152,42156,45155,66744.700
02 de fev. de 2024151,50157,18150,03155,96155,18761.300
01 de fev. de 2024150,14152,87149,78152,58151,81864.300
31 de jan. de 2024152,63153,45148,95149,07148,32807.700
30 de jan. de 2024152,06153,84151,46153,08152,31649.100
29 de jan. de 2024153,20154,36150,04151,99151,22843.000
26 de jan. de 2024153,70155,17152,41153,03152,26729.600
25 de jan. de 2024151,98153,51151,51153,15152,381.046.200
24 de jan. de 2024151,42151,42148,92150,79150,03870.400
23 de jan. de 2024153,26154,52148,94150,25149,491.286.200
22 de jan. de 2024147,18153,06146,86152,27151,501.949.100
19 de jan. de 2024144,20147,15142,89146,49145,751.176.900
18 de jan. de 2024142,61143,99141,02143,91143,191.059.000
17 de jan. de 2024141,09142,26139,75141,86141,15700.000
16 de jan. de 2024139,61144,34139,48142,76142,041.616.700
12 de jan. de 2024140,28142,21139,74140,84140,13983.900
11 de jan. de 2024141,02141,02137,44139,85139,151.222.200
10 de jan. de 2024141,03141,99140,31140,34139,63780.200
09 de jan. de 2024139,07142,11138,35141,03140,321.169.700
08 de jan. de 2024139,78140,49138,04139,85139,151.042.700
05 de jan. de 2024138,36141,93138,36138,93138,23812.500
04 de jan. de 2024137,90139,84137,06138,52137,821.302.200
03 de jan. de 2024144,16144,52138,76138,85138,151.314.000
02 de jan. de 2024145,81148,04144,86146,00145,27920.700
29 de dez. de 2023146,99148,70146,58146,95146,21988.300
28 de dez. de 2023146,51148,83146,35147,40146,66842.100
27 de dez. de 2023145,48147,49144,80147,43146,691.264.100
26 de dez. de 2023143,16146,67142,70146,55145,811.102.600
22 de dez. de 2023142,79145,70140,84142,81142,091.380.900
21 de dez. de 2023147,01147,69144,94146,81146,07885.400
20 de dez. de 2023145,27147,93144,44145,68144,95838.700
19 de dez. de 2023142,81146,69142,62145,93145,201.855.900
18 de dez. de 2023145,19145,19142,20142,36141,64976.100
15 de dez. de 2023145,40146,07143,61144,68143,951.696.000
14 de dez. de 2023142,83145,84142,19145,38144,651.777.200
14 de dez. de 20231 Dividendo
13 de dez. de 2023138,25141,54136,92141,35139,641.289.800
12 de dez. de 2023139,62139,62137,05137,65135,99781.800
11 de dez. de 2023138,25141,16138,00138,91137,231.567.400
08 de dez. de 2023137,17138,82136,58138,09136,42794.100
07 de dez. de 2023138,97139,41136,44137,45135,79909.700
06 de dez. de 2023138,79140,41138,09138,41136,741.002.300
05 de dez. de 2023140,05140,32136,48137,18135,521.294.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...